Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-Jul-07 05:08:03 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ASC) ADULTSHOP.COM LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ASC    Limits Next Section


Company Details for (ASC) ADULTSHOP.COM LIMITED

Listing Code ASC
Listing Name ADULTSHOP.COM LIMITED
GICS Sector Retailing
ISIN Name ADULTSHOP.COM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASC1


Maximum Price date available .. Friday 4th July 2025
Latest price with VOLUME for ASC .. Tuesday 30th November 2010

ASC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 64,577,426 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

152 Days for (ASC) ADULTSHOP.COM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 1,225,324 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 1,465,854 0 89.0 89.0 0.0
2005-Jun-28 Tue ### ### ### ### 874,870 0 86.3 86.3 0.0
2005-Jun-27 Mon ### ### ### ### 5.3 5.3 0.0
2005-Jun-24 Fri ### ### ### ### 80,050 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 16.0 16.0 0.0
2005-Jun-22 Wed ### 0.042 ### ### 2,472,025 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 399,480 0 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 575,785 0 96.5 96.5 0.0
2005-Jun-17 Fri ### ### ### ### 818,358 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 88.7 88.7 0.0
2005-Jun-14 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 18,742 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 107,350 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 9,529 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu 0.041 0.041 ### ### ### ### 0.0
2005-Jun-01 Wed ### 0.041 ### 0.041 206,751 ### ### ### 0.0
2005-May-31 Tue 0.042 0.042 ### 0.042 ### ### ###
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri 0.041 0.041 ### ### ### ### 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 0.041 0.041 ### ### 14.3 14.3 0.0
2005-May-24 Tue 0.042 0.042 0.041 0.041 132,925 ### ### ### 0.0
2005-May-23 Mon 0.041 0.042 0.041 0.041 90,575 3,758 67.3 67.3 0.0
2005-May-20 Fri 0.041 0.041 0.041 0.041 ### ### 0.0
2005-May-19 Thu 0.041 0.041 0.041 0.041 0 0.0
2005-May-18 Wed 0.041 0.041 0.041 0.041 ### ### 0.0
2005-May-17 Tue 0.041 0.043 0.041 0.043 95.6 95.6 ###
2005-May-16 Mon 0.042 0.042 ### ### ### ### 0.0
2005-May-13 Fri 0.041 0.042 ### 0.042 236,775 4,972 86.7 86.7 ###
2005-May-12 Thu 0.043 0.043 0.043 0.043 0 ###
2005-May-11 Wed 0.045 0.045 0.041 0.043 6.1 6.1 ###
2005-May-10 Tue 0.045 0.046 0.045 0.045 72.8 72.8 ###
2005-May-09 Mon ### 0.045 ### 0.045 ### ### ###
2005-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2005-May-05 Thu ### ### ### ### 497,486 0 ### ### 0.0
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu 0.042 0.042 ### ### 8.6 8.6 0.0
2005-Apr-27 Wed 0.041 0.044 0.041 0.041 72.5 72.5 0.0
2005-Apr-26 Tue 0.043 0.043 ### 0.042 743,853 ### ### ### ###
2005-Apr-22 Fri 0.041 0.042 0.041 0.041 71,072 2,949 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 0.042 0.042 0.041 0.041 ### ### 0.0
2005-Apr-19 Tue 0.043 0.047 0.042 0.042 ### ### ###
2005-Apr-18 Mon 0.042 0.043 0.041 0.043 ### ### ###
2005-Apr-15 Fri 0.045 0.045 0.042 0.042 563,947 ### ### ### ###
2005-Apr-14 Thu 0.045 0.045 0.045 0.045 410,950 ### 80.1 80.1 ###
2005-Apr-13 Wed 0.045 0.045 0.045 0.045 ### ### ###
2005-Apr-12 Tue 0.045 0.045 0.045 0.045 72.3 72.3 ###
2005-Apr-11 Mon 0.045 0.045 0.045 0.045 77.6 77.6 ###
2005-Apr-08 Fri 0.046 0.046 0.045 0.045 14.6 14.6 ###
2005-Apr-07 Thu 0.048 0.048 0.046 0.046 ### ### ###
2005-Apr-06 Wed 0.046 0.047 0.046 0.047 ### ### ###
2005-Apr-05 Tue 0.046 0.046 0.046 0.046 72.1 72.1 ###
2005-Apr-04 Mon 0.048 0.048 0.047 0.047 21.7 21.7 ###
2005-Apr-01 Fri 0.049 0.049 0.049 0.049 65.0 65.0 ###
2005-Mar-31 Thu 0.048 0.049 0.048 0.049 ### ### ###
2005-Mar-30 Wed 0.048 0.048 0.048 0.048 0 ###
2005-Mar-29 Tue 0.048 ### 0.048 0.048 ### ### ###
2005-Mar-24 Thu 0.047 ### 0.047 0.048 605,855 ### 89.8 89.8 ###
2005-Mar-23 Wed 0.048 0.049 0.046 0.046 ### ### ###
2005-Mar-22 Tue 0.048 0.049 0.048 0.049 89.5 89.5 ###
2005-Mar-21 Mon 0.049 0.049 0.048 0.048 16.8 16.8 ###
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed 0.049 0.049 0.049 0.049 70.2 70.2 ###
2005-Mar-15 Tue 0.049 0.049 0.049 0.049 ### ### ###
2005-Mar-14 Mon 0.049 0.049 0.049 0.049 0 ###
2005-Mar-11 Fri 0.052 0.052 0.049 0.049 285,943 14,440 3.4 3.4 ###
2005-Mar-10 Thu 0.052 0.052 0.052 0.052 ### ### ###
2005-Mar-09 Wed 0.047 0.053 0.047 0.052 5,444,859 272,242 98.3 98.3 ###
2005-Mar-08 Tue 0.047 0.048 0.047 0.047 349,985 16,624 68.8 68.8 ###
2005-Mar-07 Mon 0.047 0.048 0.047 0.047 233,277 11,080 68.4 68.4 ###
2005-Mar-04 Fri ### ### 0.045 0.047 ### ### ###
2005-Mar-03 Thu ### 0.051 ### 0.051 ### ### ###
2005-Mar-02 Wed 0.053 0.053 0.053 0.053 69.4 69.4 ###
2005-Mar-01 Tue 0.048 ### 0.048 ### 348,681 ### ### ### 0.0
2005-Feb-28 Mon 0.049 0.049 0.048 0.048 19.0 19.0 ###
2005-Feb-25 Fri ### ### 0.049 0.049 ### ### ###
2005-Feb-24 Thu 0.051 0.051 ### ### 23.7 23.7 0.0
2005-Feb-23 Wed ### 0.051 ### 0.051 88.4 88.4 ###
2005-Feb-22 Tue ### 0.053 ### ### 75.8 75.8 0.0
2005-Feb-21 Mon 0.049 ### 0.049 ### ### ### 0.0
2005-Feb-18 Fri 0.049 0.049 0.049 0.049 ### ### ###
2005-Feb-17 Thu 0.049 0.049 0.049 0.049 71.3 71.3 ###
2005-Feb-16 Wed 0.049 0.049 0.048 0.049 73.6 73.6 ###
2005-Feb-15 Tue ### ### 0.049 0.049 18.6 18.6 ###
2005-Feb-14 Mon ### 0.051 ### ### 542,450 ### ### ### 0.0
2005-Feb-11 Fri 0.049 0.049 0.049 0.049 65.8 65.8 ###
2005-Feb-10 Thu 0.049 0.049 0.048 0.049 74.2 74.2 ###
2005-Feb-09 Wed 0.053 0.053 0.048 0.049 2.1 2.1 ###
2005-Feb-08 Tue ### 0.054 0.049 0.049 18.7 18.7 ###
2005-Feb-07 Mon 0.048 0.052 0.048 0.049 ### ### ###
2005-Feb-04 Fri 0.051 0.051 0.048 0.049 7.1 7.1 ###
2005-Feb-03 Thu 0.052 0.055 0.052 0.053 82.3 82.3 ###
2005-Feb-02 Wed 0.054 0.054 0.052 0.053 18.7 18.7 ###
2005-Feb-01 Tue 0.057 0.057 0.054 0.056 21.8 21.8 ###
2005-Jan-31 Mon 0.056 0.059 0.056 0.059 ### ### 0.0
2005-Jan-28 Fri 0.058 0.059 0.054 0.056 538,650 ### 7.9 7.9 ###
2005-Jan-27 Thu 0.057 0.059 0.057 0.058 82.9 82.9 0.0
2005-Jan-25 Tue 0.058 ### 0.057 ### ### ### 0.0
2005-Jan-24 Mon 0.059 0.059 0.058 0.058 ### ### 0.0
2005-Jan-21 Fri 0.059 ### 0.059 ### 82.7 82.7 0.0
2005-Jan-20 Thu ### ### 0.059 0.059 ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 252,947 0 ### ### 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 96.9 96.9 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 1,089,984 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 272,084 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu 0.059 ### 0.059 ### 1,456,183 42,957 97.1 97.1 0.0
2005-Jan-05 Wed 0.058 0.058 0.058 0.058 ### ### 0.0
2005-Jan-04 Tue 0.057 0.057 0.057 0.057 ### ### 0.0
2004-Dec-31 Fri 0.056 0.056 0.056 0.056 ### ### ###
2004-Dec-30 Thu 0.056 0.056 0.056 0.056 67.9 67.9 ###
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri 0.055 ### 0.055 ### 98.6 98.6 0.0
2004-Dec-23 Thu 0.054 0.056 0.054 0.056 ### ### ###
2004-Dec-22 Wed 0.056 0.056 0.056 0.056 ### ### ###
2004-Dec-21 Tue 0.057 0.058 0.057 0.058 84.2 84.2 0.0
2004-Dec-20 Mon 0.057 0.057 0.057 0.057 72.0 72.0 0.0
2004-Dec-17 Fri 0.057 0.058 0.057 0.057 65.2 65.2 0.0
2004-Dec-16 Thu 0.057 0.057 0.057 0.057 ### ### 0.0
2004-Dec-15 Wed 0.058 0.058 0.057 0.057 524,822 30,177 ### ### 0.0
2004-Dec-14 Tue 0.058 ### 0.058 ### 324,325 ### ### ### 0.0
2004-Dec-13 Mon 0.059 0.059 0.059 0.059 76.7 76.7 0.0
2004-Dec-10 Fri 0.059 0.059 0.059 0.059 71.4 71.4 0.0
2004-Dec-09 Thu ### ### 0.059 0.059 198,443 5,854 6.8 6.8 0.0
2004-Dec-08 Wed ### ### ### ### 167,557 0 ### ### 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 643,452 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 326,628 0 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-07 05:08:03 thru 2025-07-07 05:08:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000