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 Sun 25-Jun-29 09:17:30 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 11...

     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 27th June 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
2004-Nov-25 Thu ### ### ### ### 290,840 0 78.8 78.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue 0.058 0.059 0.058 0.059 ### ### 0.0
2004-Nov-22 Mon 0.059 0.059 0.059 0.059 77.6 77.6 0.0
2004-Nov-19 Fri ### ### 0.059 0.059 ### ### 0.0
2004-Nov-18 Thu 0.059 ### 0.059 ### ### ### 0.0
2004-Nov-17 Wed ### ### 0.059 0.059 69,372 2,046 ### ### 0.0
2004-Nov-16 Tue 0.059 ### 0.059 ### 336,328 9,921 87.2 87.2 0.0
2004-Nov-15 Mon ### ### 0.059 ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 9,970 0 ### ### 0.0
2004-Nov-11 Thu 0.058 ### 0.058 ### 624,151 ### 89.9 89.9 0.0
2004-Nov-10 Wed ### ### 0.057 0.058 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 20.2 20.2 0.0
2004-Nov-08 Mon ### ### ### ### 95.1 95.1 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 223,955 0 79.7 79.7 0.0
2004-Nov-03 Wed ### ### ### ### 254,175 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 379,625 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 880,058 0 ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 93.4 93.4 0.0
2004-Oct-28 Thu ### ### ### ### 353,776 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 90.2 90.2 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 481,025 0 ### ### 0.0
2004-Oct-20 Wed ### 0.074 ### ### 97.7 97.7 0.0
2004-Oct-19 Tue ### ### ### ### 419,020 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 84.1 84.1 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 5.6 5.6 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 324,388 0 8.1 8.1 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 80.8 80.8 0.0
2004-Sep-29 Wed ### ### ### ### 732,428 0 89.3 89.3 0.0
2004-Sep-28 Tue ### ### ### ### 932,027 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 90.0 90.0 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 275,682 0 89.8 89.8 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 12.0 12.0 0.0
2004-Sep-10 Fri ### ### ### ### 36,643 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 200,550 0 22.8 22.8 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### 711,982 0 92.8 92.8 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 12.7 12.7 0.0
2004-Aug-31 Tue 0.073 0.075 ### ### ### ### 0.0
2004-Aug-30 Mon 0.074 0.074 0.073 0.073 24.1 24.1 0.0
2004-Aug-27 Fri 0.074 0.074 0.073 0.074 365,027 26,829 ### ### 0.0
2004-Aug-26 Thu 0.075 0.075 0.073 0.073 168,750 12,487 11.0 11.0 0.0
2004-Aug-25 Wed 0.073 0.075 0.073 0.075 408,752 30,247 89.6 89.6 0.0
2004-Aug-24 Tue 0.073 0.073 0.073 0.073 11,248 821 ### ### 0.0
2004-Aug-23 Mon 0.074 0.074 0.074 0.074 12,976 ### 66.1 66.1 0.0
2004-Aug-20 Fri 0.074 0.074 0.074 0.074 9,524 ### ### ### 0.0
2004-Aug-19 Thu 0.076 0.076 0.076 0.076 0 0.0
2004-Aug-18 Wed 0.076 0.076 0.076 0.076 0 0.0
2004-Aug-17 Tue 0.076 0.076 0.071 0.076 357,422 26,270 ### ### 0.0
2004-Aug-16 Mon 0.072 0.076 0.071 0.076 863,040 ### 97.5 97.5 0.0
2004-Aug-13 Fri 0.073 0.073 0.073 0.073 73.2 73.2 0.0
2004-Aug-12 Thu 0.076 0.076 0.076 0.076 0 0.0
2004-Aug-11 Wed 0.073 0.076 0.073 0.076 94.1 94.1 0.0
2004-Aug-10 Tue 0.073 0.073 0.073 0.073 0 0.0
2004-Aug-09 Mon 0.074 0.076 0.073 0.073 22.5 22.5 0.0
2004-Aug-06 Fri 0.074 0.074 0.073 0.074 ### ### 0.0
2004-Aug-05 Thu 0.075 0.075 0.074 0.074 ### ### 0.0
2004-Aug-04 Wed 0.072 0.074 0.072 0.074 91.5 91.5 0.0
2004-Aug-03 Tue ### ### ### ### 356,228 0 ### ### 0.0
2004-Aug-02 Mon 0.074 0.074 ### ### 947,372 35,052 2.8 2.8 0.0
2004-Jul-30 Fri 0.073 0.078 0.073 0.074 ### ### 0.0
2004-Jul-29 Thu 0.079 0.079 ### 0.072 1,824,548 ### 1.4 1.4 0.0
2004-Jul-28 Wed 0.079 0.085 0.077 0.082 1,422,755 115,243 92.8 92.8 0.0
2004-Jul-27 Tue 0.077 0.079 0.077 0.079 88.7 88.7 0.0
2004-Jul-26 Mon 0.078 0.078 0.078 0.078 74.4 74.4 0.0
2004-Jul-23 Fri 0.077 ### 0.077 0.077 ### ### 0.0
2004-Jul-22 Thu 0.077 0.077 0.077 0.077 116,940 ### ### ### 0.0
2004-Jul-21 Wed 0.077 0.077 0.077 0.077 ### ### 0.0
2004-Jul-20 Tue 0.078 0.079 0.077 0.079 85.9 85.9 0.0
2004-Jul-19 Mon 0.078 0.078 0.078 0.078 68.6 68.6 0.0
2004-Jul-16 Fri 0.078 0.078 0.077 0.077 ### ### 0.0
2004-Jul-15 Thu 0.079 0.079 0.077 0.078 ### ### 0.0
2004-Jul-14 Wed 0.078 0.079 0.078 0.078 183,485 ### ### ### 0.0
2004-Jul-13 Tue 0.079 ### 0.078 0.078 ### ### 0.0
2004-Jul-12 Mon 0.078 0.081 0.078 ### 91.5 91.5 0.0
2004-Jul-09 Fri 0.076 ### 0.076 0.079 92.7 92.7 0.0
2004-Jul-08 Thu 0.077 ### 0.077 ### 92.1 92.1 0.0
2004-Jul-07 Wed 0.078 0.078 0.077 0.077 193,525 ### ### ### 0.0
2004-Jul-06 Tue ### ### 0.078 0.078 10.7 10.7 0.0
2004-Jul-05 Mon 0.081 0.081 0.079 ### ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 107,545 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed 0.077 ### 0.077 ### ### ### 0.0
2004-Jun-29 Tue 0.077 0.077 0.076 0.076 22.7 22.7 0.0
2004-Jun-28 Mon 0.076 0.077 0.076 0.076 74.2 74.2 0.0
2004-Jun-25 Fri 0.077 0.078 0.076 0.076 ### ### 0.0
2004-Jun-24 Thu 0.078 0.078 0.077 0.078 371,253 28,772 ### ### 0.0
2004-Jun-23 Wed 0.078 0.079 0.078 0.078 71.5 71.5 0.0
2004-Jun-22 Tue ### ### 0.078 0.079 22.7 22.7 0.0
2004-Jun-21 Mon ### 0.081 ### ### 170,881 6,920 ### ### 0.0
2004-Jun-18 Fri ### ### 0.079 ### 71.7 71.7 0.0
2004-Jun-17 Thu ### 0.083 ### 0.083 93.0 93.0 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### 0.081 0.078 0.079 486,774 ### 24.6 24.6 0.0
2004-Jun-14 Mon 0.083 0.083 ### ### ### ### 0.0
2004-Jun-11 Fri 0.083 0.083 ### ### ### ### 0.0
2004-Jun-10 Thu 0.083 0.083 ### 0.081 13.1 13.1 0.0
2004-Jun-09 Wed 0.082 0.083 0.082 0.083 ### ### 0.0
2004-Jun-08 Tue 0.081 0.085 0.081 0.085 660,129 ### ### ### ###
2004-Jun-07 Mon ### 0.085 ### 0.081 255,071 10,840 84.6 84.6 0.0
2004-Jun-04 Fri ### 0.086 ### 0.085 262,226 11,275 96.8 96.8 ###
2004-Jun-03 Thu 0.081 0.081 ### ### 291,751 ### 21.7 21.7 0.0
2004-Jun-02 Wed 0.084 0.084 0.082 0.082 11.1 11.1 0.0
2004-Jun-01 Tue 0.088 0.088 0.084 0.084 ### ### ###
2004-May-31 Mon 0.082 ### 0.082 0.087 423,879 17,379 97.0 97.0 ###
2004-May-28 Fri 0.083 0.085 0.083 0.083 408,781 ### ### ### 0.0
2004-May-27 Thu 0.077 0.083 0.077 0.083 ### ### 0.0
2004-May-26 Wed 0.076 0.076 0.075 0.076 ### ### 0.0
2004-May-25 Tue 0.076 ### 0.076 0.078 92.6 92.6 0.0
2004-May-24 Mon 0.079 ### 0.076 0.076 504,329 ### 8.2 8.2 0.0
2004-May-21 Fri 0.078 ### 0.074 0.079 ### ### 0.0
2004-May-20 Thu 0.085 0.085 ### ### 3.6 3.6 0.0
2004-May-19 Wed 0.085 0.086 0.085 0.086 150,472 ### 83.8 83.8 ###
2004-May-18 Tue 0.086 0.086 0.084 0.085 26.0 26.0 ###
2004-May-17 Mon 0.085 0.087 0.085 0.086 ### ### ###
2004-May-14 Fri 0.086 0.088 0.084 0.085 23.4 23.4 ###
2004-May-13 Thu 0.087 ### 0.086 0.086 686,380 ### ### ### ###
2004-May-12 Wed ### ### 0.086 0.088 7.6 7.6 ###
2004-May-11 Tue ### ### ### ### 550,450 0 12.9 12.9 0.0
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 2,387,844 0 6.0 6.0 0.0
2004-May-06 Thu ### ### ### ### 2,553,784 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 293,426 0 94.3 94.3 0.0
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 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 2025-06-29 09:17:30 thru 2025-06-29 09:17:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000