Premium
Adore Beauty Group Limited (ABY)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.31 | 0.32 | 0.275 | 173853 | 0.29071163 | DE |
| 4 | 0.015 | 5.08474576271 | 0.295 | 0.36 | 0.255 | 166941 | 0.28945747 | DE |
| 12 | -0.04 | -11.4285714286 | 0.35 | 0.42 | 0.255 | 145149 | 0.33001395 | DE |
| 26 | -0.96 | -75.5905511811 | 1.27 | 1.295 | 0.255 | 278924 | 0.4466184 | DE |
| 52 | -0.385 | -55.3956834532 | 0.695 | 1.33 | 0.255 | 173225 | 0.58156055 | DE |
| 156 | -0.495 | -61.4906832298 | 0.805 | 1.46 | 0.255 | 95400 | 0.73743959 | DE |
| 260 | -4.21 | -93.1415929204 | 4.52 | 5.3 | 0.255 | 126373 | 1.51850673 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782972900 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 73272 |
| 1782886500 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.3 | 15571 |
| 1782800100 | 0.3 | 0 | 0.00 | 0.295 | 0.31 | 0.295 | 66974 |
| 1782713700 | 0.3 | 0.02 | 7.14 | 0.295 | 0.3 | 0.275 | 127956 |
| 1782454500 | 0.28 | -0.02 | -6.67 | 0.295 | 0.295 | 0.28 | 411489 |
| 1782368100 | 0.3 | -0.005 | -1.64 | 0.31 | 0.3125 | 0.295 | 247277 |
| 1782281700 | 0.305 | 0 | 0.00 | 0.305 | 0.315 | 0.295 | 121119 |
| 1782195300 | 0.305 | -0.015 | -4.69 | 0.325 | 0.325 | 0.3 | 255595 |
| 1782108900 | 0.32 | 0 | 0.00 | 0.32 | 0.36 | 0.3125 | 333426 |
| 1781849700 | 0.32 | 0.055 | 20.75 | 0.265 | 0.32 | 0.265 | 236540 |
| 1781763300 | 0.265 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 185760 |
| 1781676900 | 0.265 | 0 | 0.00 | 0.255 | 0.27 | 0.255 | 119314 |
| 1781590500 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.255 | 306851 |
| 1781504100 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.265 | 121902 |
| 1781244900 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 118477 |
| 1781158500 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.27 | 179439 |
| 1781072100 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.275 | 106215 |
| 1780985700 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.29 | 0.2849999 | 22518 |
| 1780640100 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.29 | 0.28 | 27965 |
| 1780553700 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.3 | 0.2849999 | 167493 |
| 1780467300 | 0.295 | -0.01 | -3.28 | 0.315 | 0.315 | 0.295 | 95876 |
| 1780380900 | 0.305 | -0.005 | -1.61 | 0.33 | 0.33 | 0.305 | 51855 |
| 1780294500 | 0.31 | -0.015 | -4.62 | 0.335 | 0.335 | 0.31 | 66175 |
| 1780035300 | 0.325 | 0.02 | 6.56 | 0.305 | 0.34 | 0.295 | 169838 |
| 1779948900 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 80477 |
| 1779862500 | 0.305 | -0.01 | -3.17 | 0.32 | 0.32 | 0.3 | 213142 |
| 1779776100 | 0.315 | -0.025 | -7.35 | 0.34 | 0.34 | 0.315 | 272486 |
| 1779689700 | 0.34 | 0.025 | 7.94 | 0.32 | 0.36 | 0.32 | 246953 |
| 1779430500 | 0.315 | -0.005 | -1.56 | 0.3225 | 0.325 | 0.31 | 76209 |
| 1779344100 | 0.32 | 0 | 0.00 | 0.325 | 0.33 | 0.32 | 42875 |
| 1779257700 | 0.32 | -0.005 | -1.54 | 0.34 | 0.34 | 0.32 | 78224 |
| 1779171300 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.325 | 176935 |
| 1779084900 | 0.34 | -0.035 | -9.33 | 0.365 | 0.37 | 0.33 | 362782 |
| 1778825700 | 0.375 | 0.01 | 2.74 | 0.365 | 0.385 | 0.365 | 31111 |
| 1778739300 | 0.365 | -0.01 | -2.67 | 0.38 | 0.385 | 0.365 | 3552 |
| 1778652900 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.375 | 196426 |
| 1778566500 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 18326 |
| 1778480100 | 0.39 | 0.01 | 2.63 | 0.385 | 0.39 | 0.385 | 70113 |
| 1778220900 | 0.38 | 0.01 | 2.70 | 0.385 | 0.385 | 0.37 | 40276 |
| 1778134500 | 0.37 | 0 | 0.00 | 0.385 | 0.385 | 0.37 | 8240 |
| 1778048100 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.37 | 22371 |
| 1777961700 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.375 | 15664 |
| 1777875300 | 0.375 | -0.01 | -2.60 | 0.385 | 0.39 | 0.375 | 147705 |
| 1777616100 | 0.385 | -0.005 | -1.28 | 0.405 | 0.405 | 0.385 | 63929 |
| 1777529700 | 0.39 | 0.005 | 1.30 | 0.385 | 0.395 | 0.38 | 64148 |
| 1777443300 | 0.385 | -0.005 | -1.28 | 0.395 | 0.395 | 0.375 | 27912 |
| 1777356900 | 0.39 | -0.005 | -1.27 | 0.4099999 | 0.4099999 | 0.375 | 116216 |
| 1777270500 | 0.395 | -0.02 | -4.82 | 0.415 | 0.415 | 0.395 | 45910 |
| 1777011300 | 0.415 | 0.01 | 2.47 | 0.4 | 0.4175 | 0.4 | 148341 |
| 1776924900 | 0.405 | 0.04 | 10.96 | 0.3625 | 0.42 | 0.3625 | 771784 |
| 1776838500 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.37 | 0.3449999 | 308609 |
| 1776752100 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3474999 | 0.34 | 21426 |
| 1776665700 | 0.34 | 0.005 | 1.49 | 0.335 | 0.3449999 | 0.335 | 170125 |
| 1776406500 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.335 | 60513 |
| 1776320100 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.36 | 0.34 | 328805 |
| 1776233700 | 0.34 | 0.005 | 1.49 | 0.34 | 0.3449999 | 0.335 | 163342 |
| 1776147300 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.33 | 245751 |
| 1776060900 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.34 | 169195 |
| 1775801700 | 0.355 | -0.005 | -1.39 | 0.36 | 0.3625 | 0.355 | 9676 |
| 1775715300 | 0.36 | -0.005 | -1.37 | 0.35 | 0.37 | 0.3449999 | 188617 |
| 1775628900 | 0.365 | 0.0200001 | 5.80 | 0.355 | 0.365 | 0.34 | 153799 |
| 1775542500 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.3449999 | 105150 |
| 1775106900 | 0.35 | -0.01 | -2.78 | 0.36 | 0.365 | 0.35 | 198216 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
