EODData

MEMBERSHIP REGISTER LOG IN

ASX, ABY:

22 Sep 2025
LAST:

1.215

CHANGE:
 0.01		OPEN:
1.228		HIGH:
1.230		ASK:
0.900		VOLUME:
13.2K
CHG(%):
0.41		PREV:
1.210		LOW:
1.210		BID:
0.895		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Sep 251.2281.2301.2101.21513.2K
19 Sep 251.2401.2401.2001.210181.5K
18 Sep 251.2101.2451.2101.23553.4K
17 Sep 251.1601.2201.1601.20580.2K
16 Sep 251.1001.1701.1001.150118.6K
15 Sep 251.1101.1201.0901.10070.4K
12 Sep 251.0701.1351.0701.11066.4K
11 Sep 251.0651.0801.0501.07021.9K
10 Sep 251.0481.0701.0481.06562.6K
09 Sep 251.0551.0701.0401.04050.6K

COMPANY PROFILE

Name:Adore Beauty Group Ltd
About:Adore Beauty Group Limited operates an integrated content, marketing, and e-commerce retail platform in Australia and New Zealand. The company retails beauty and personal care products, including skin, hair, make up, accessories, and others, as well as wellness and fragrance products under various brands. It also offers Beauty IQ, an editorial content platform that offers beauty news, reviews, tips, and expert how-to articles to educate the customers on purchasing decisions. The company was founded in 2000 and is based in Northcote, Australia.
Address:421 High Street, Northcote, VIC, Australia, 3070
Website:https://www.adorebeautygroup.com.au
ISIN:AU0000109506
FIGI:BBG00HBPXWQ9

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:53.75
Price to Book:2.36
Price to Sales:0.51
EBITDA:4.79M
Shares:93.96M
Market Cap:114.16M

TECHNICAL INDICATORS

MA5:1.20
MA10:1.14
MA20:1.10
MA50:0.92
MA100:0.81
MA200:0.82
STO9:83.33
STO14:85.37
RSI14:70.83
WPR14:-10.26
MTM14:0.14
ROC14:0.13
ATR:0.05
Week High:1.25
Week Low:1.09
Month High:1.25
Month Low:0.88
Year High:1.25
Year Low:0.61
Volatility:6.93