Stock listing
ASX:ABY Adore Beauty Group Ltd. Share Price
Follow Adore Beauty Group Ltd. into a list and get an email when it puts out news.
Share price · ASX:ABY
$0.25 AUD +0.01 (+4.2%)
Close on Oct 30, 2026
- Day range
- $0.245 – $0.27 AUDOct 30, 2026
- Volume
- 48,254 sharesOct 30, 2026
- Market cap
- $23.49M AUDAt the close on Oct 30, 2026 · price × 93.96M shares outstanding
- 52-week range
- $0.23 – $1.33 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $44,180 AUDMedian day 44,915 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:ABY · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.25 | +0.01 | +4.2% | $0.255 | $0.27 | $0.245 | 48,254 | |
| $0.24 | -0.008 | -3.0% | $0.245 | $0.255 | $0.24 | 17,285 | |
| $0.248 | +0.003 | +1.0% | $0.25 | $0.265 | $0.24 | 172,544 | |
| $0.245 | -0.015 | -5.8% | $0.26 | $0.26 | $0.245 | 25,360 | |
| $0.26 | -0.01 | -3.7% | $0.26 | $0.26 | $0.26 | 20,008 | |
| $0.27 | +0.01 | +3.8% | $0.26 | $0.275 | $0.26 | 3,351 | |
| $0.26 | 0.00 | 0.0% | $0.265 | $0.27 | $0.26 | 13,265 | |
| $0.26 | -0.02 | -7.1% | $0.26 | $0.275 | $0.25 | 38,150 | |
| $0.28 | 0.00 | 0.0% | $0.28 | $0.28 | $0.28 | 0 | |
| $0.28 | +0.01 | +3.7% | $0.27 | $0.28 | $0.27 | 11,489 | |
| $0.27 | 0.00 | 0.0% | $0.275 | $0.28 | $0.265 | 6,354 | |
| $0.27 | -0.005 | -1.8% | $0.28 | $0.283 | $0.27 | 48,692 | |
| $0.275 | +0.005 | +1.9% | $0.265 | $0.275 | $0.26 | 80,391 | |
| $0.27 | -0.01 | -3.6% | $0.28 | $0.28 | $0.265 | 38,362 | |
| $0.28 | +0.01 | +3.7% | $0.27 | $0.28 | $0.27 | 8,677 | |
| $0.27 | -0.02 | -6.9% | $0.28 | $0.285 | $0.27 | 309,499 | |
| $0.29 | -0.005 | -1.7% | $0.30 | $0.30 | $0.29 | 14,674 | |
| $0.295 | -0.015 | -4.8% | $0.30 | $0.302 | $0.295 | 15,961 | |
| $0.31 | +0.015 | +5.1% | $0.305 | $0.31 | $0.295 | 17,599 | |
| $0.295 | +0.005 | +1.7% | $0.29 | $0.30 | $0.29 | 5,601 | |
| $0.29 | +0.003 | +0.9% | $0.29 | $0.295 | $0.28 | 35,388 | |
| $0.288 | +0.003 | +0.9% | $0.285 | $0.29 | $0.28 | 4,231 | |
| $0.285 | +0.005 | +1.8% | $0.275 | $0.285 | $0.275 | 9,100 | |
| $0.28 | -0.005 | -1.8% | $0.29 | $0.29 | $0.28 | 34,625 | |
| $0.285 | -0.005 | -1.7% | $0.29 | $0.29 | $0.285 | 9,073 | |
| $0.29 | 0.00 | 0.0% | $0.285 | $0.29 | $0.285 | 50,009 | |
| $0.29 | +0.005 | +1.8% | $0.285 | $0.29 | $0.285 | 7,322 | |
| $0.285 | -0.005 | -1.7% | $0.30 | $0.30 | $0.285 | 5,856 | |
| $0.29 | 0.00 | 0.0% | $0.295 | $0.295 | $0.285 | 44,915 | |
| $0.29 | 0.00 | 0.0% | $0.29 | $0.30 | $0.29 | 5,440 | |
| $0.29 | 0.00 | 0.0% | $0.30 | $0.30 | $0.29 | 20,524 | |
| $0.29 | -0.01 | -3.3% | $0.30 | $0.30 | $0.285 | 13,269 | |
| $0.30 | 0.00 | 0.0% | $0.30 | $0.31 | $0.30 | 59,434 | |
| $0.30 | 0.00 | 0.0% | $0.305 | $0.305 | $0.295 | 49,585 | |
| $0.30 | -0.02 | -6.3% | $0.31 | $0.32 | $0.30 | 205,937 | |
| $0.32 | 0.00 | 0.0% | $0.31 | $0.32 | $0.31 | 6,426 | |
| $0.32 | 0.00 | 0.0% | $0.31 | $0.32 | $0.31 | 7,231 | |
| $0.32 | -0.005 | -1.5% | $0.325 | $0.325 | $0.32 | 24,323 | |
| $0.325 | +0.005 | +1.6% | $0.32 | $0.36 | $0.32 | 95,888 | |
| $0.32 | -0.025 | -7.2% | $0.345 | $0.345 | $0.32 | 14,417 | |
| $0.345 | +0.027 | +8.7% | $0.32 | $0.355 | $0.315 | 192,317 | |
| $0.318 | -0.003 | -0.8% | $0.325 | $0.325 | $0.315 | 28,382 | |
| $0.32 | -0.015 | -4.5% | $0.33 | $0.34 | $0.315 | 142,327 | |
| $0.335 | +0.03 | +9.8% | $0.325 | $0.335 | $0.315 | 143,183 | |
| $0.305 | -0.01 | -3.2% | $0.32 | $0.32 | $0.30 | 57,803 | |
| $0.315 | +0.005 | +1.6% | $0.305 | $0.315 | $0.30 | 86,605 | |
| $0.31 | -0.015 | -4.6% | $0.34 | $0.35 | $0.31 | 168,708 | |
| $0.325 | 0.00 | 0.0% | $0.34 | $0.34 | $0.31 | 154,826 | |
| $0.325 | -0.045 | -12.2% | $0.37 | $0.37 | $0.31 | 178,920 | |
| $0.37 | +0.06 | +19.4% | $0.31 | $0.385 | $0.30 | 464,938 | |
| $0.31 | 0.00 | 0.0% | $0.32 | $0.32 | $0.295 | 55,998 | |
| $0.31 | +0.02 | +6.9% | $0.295 | $0.32 | $0.29 | 43,340 | |
| $0.29 | +0.005 | +1.8% | $0.29 | $0.29 | $0.28 | 19,607 | |
| $0.285 | -0.055 | -16.2% | $0.34 | $0.34 | $0.28 | 256,099 | |
| $0.34 | +0.065 | +23.6% | $0.265 | $0.34 | $0.263 | 730,966 | |
| $0.275 | -0.015 | -5.2% | $0.285 | $0.29 | $0.275 | 86,525 | |
| $0.29 | +0.01 | +3.6% | $0.275 | $0.29 | $0.25 | 329,106 | |
| $0.28 | +0.02 | +7.7% | $0.26 | $0.285 | $0.26 | 2,995,722 | |
| $0.26 | +0.015 | +6.1% | $0.245 | $0.27 | $0.235 | 111,485 | |
| $0.245 | 0.00 | 0.0% | $0.235 | $0.245 | $0.235 | 27,184 | |
| $0.245 | +0.005 | +2.1% | $0.24 | $0.245 | $0.23 | 938,315 | |
| $0.24 | -0.015 | -5.9% | $0.24 | $0.255 | $0.23 | 350,342 | |
| $0.255 | -0.005 | -1.9% | $0.265 | $0.268 | $0.24 | 501,548 | |
| $0.26 | +0.01 | +4.0% | $0.245 | $0.295 | $0.24 | 178,817 | |
| $0.25 | +0.005 | +2.0% | $0.25 | $0.25 | $0.24 | 177,219 | |
| $0.245 | -0.015 | -5.8% | $0.255 | $0.275 | $0.24 | 250,060 | |
| $0.26 | -0.005 | -1.9% | $0.265 | $0.275 | $0.26 | 73,825 |
- Ticker
- ASX:ABY
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 23, 2026
FY26 Results Investor Presentation
Latest deck · Aug 24, 2026
FY2026 Earnings Presentation
Earnings · 24 slides
Latest news
FY26 Results Investor Presentation
Aug 23, 2026
Closed $0.37 (+19.4%) on Aug 24, 2026
Refinancing of Debt Facilities
Jun 28, 2026
Closed $0.30 (+1.7%) on Jun 29, 2026
Company Update
May 24, 2026
Closed $0.34 (+6.3%) on May 25, 2026
Half Year Results - Investor Presentation
Feb 23, 2026
Closed $0.62 (-27.9%) on Feb 24, 2026
Half Year Results - Media Release
Feb 23, 2026
Closed $0.62 (-27.9%) on Feb 24, 2026
Appendix 4D and Interim Financial Report
Feb 23, 2026
Closed $0.62 (-27.9%) on Feb 24, 2026
2025 Annual General Meeting - Presentation and Addresses
Nov 21, 2025
Closed $1.23 (+8.8%) on Nov 24, 2025
Decks
FY2026 Earnings Presentation
Earnings · 24 slides · Aug 24, 2026
H1 FY26 Earnings Presentation
Earnings · 23 slides · Feb 24, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 21 slides · Nov 21, 2025
FY2025 Earnings Presentation
Earnings · 22 slides · Aug 25, 2025
Adore Beauty Group Ltd. on 6ix
- News releases
- 7 in the last 12 months · 145 in all · newest Aug 23, 2026 · oldest 2010
- Decks
- 17 decks · latest Aug 24, 2026
Log in to ask 6ix AI your own questions about Adore Beauty Group Ltd.