Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Jul-04 08:07:52 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 12...

     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 .. Thursday 3rd 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
2004-Apr-27 Tue ### ### ### ### 800,782 0 6.4 6.4 0.0
2004-Apr-26 Mon ### ### ### ### 2.8 2.8 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 603,375 0 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 967,325 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 2,177,924 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### 599,550 0 7.0 7.0 0.0
2004-Apr-16 Fri ### ### ### ### 1,064,845 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 1.7 1.7 0.0
2004-Apr-14 Wed ### ### ### ### 11,150,156 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 79.9 79.9 0.0
2004-Apr-07 Wed ### ### ### ### ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 14,722,576 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 96.9 96.9 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed 0.088 ### 0.088 ### 98.2 98.2 0.0
2004-Mar-30 Tue 0.087 0.088 0.085 0.087 1,101,958 ### 70.1 70.1 ###
2004-Mar-29 Mon 0.086 0.087 0.085 0.087 ### ### ###
2004-Mar-26 Fri 0.086 0.087 0.085 0.085 338,888 29,144 ### ### ###
2004-Mar-25 Thu 0.086 0.086 0.084 0.086 ### ### ###
2004-Mar-24 Wed 0.087 0.087 0.085 0.086 ### ### ###
2004-Mar-23 Tue 0.087 0.087 0.086 0.086 ### ### ###
2004-Mar-22 Mon 0.088 0.089 0.087 0.089 83.4 83.4 ###
2004-Mar-19 Fri 0.086 0.086 0.085 0.085 21.9 21.9 ###
2004-Mar-18 Thu ### ### 0.085 0.085 4.8 4.8 ###
2004-Mar-17 Wed 0.085 ### 0.085 0.088 90.2 90.2 ###
2004-Mar-16 Tue 0.088 0.089 0.085 0.085 406,625 35,376 12.9 12.9 ###
2004-Mar-15 Mon 0.085 0.088 0.083 0.085 ### ### ###
2004-Mar-12 Fri 0.088 0.088 0.085 0.085 9.0 9.0 ###
2004-Mar-11 Thu 0.089 ### 0.087 0.089 72.2 72.2 ###
2004-Mar-10 Wed ### ### 0.087 0.089 ### ### ###
2004-Mar-09 Tue ### ### 0.089 0.089 1,654,751 ### ### ### ###
2004-Mar-08 Mon ### ### ### ### 364,970 0 ### ### 0.0
2004-Mar-05 Fri ### ### 0.045 0.047 3.4 3.4 ###
2004-Mar-04 Thu ### ### ### ### 2,172,884 0 4.0 4.0 0.0
2004-Mar-03 Wed ### ### ### ### 1,858,520 0 ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 7.3 7.3 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 27,634,271 0 93.0 93.0 0.0
2004-Feb-26 Thu 0.084 ### 0.083 ### 24,399,158 ### 99.6 99.6 0.0
2004-Feb-25 Wed 0.085 0.087 0.084 0.084 27.4 27.4 ###
2004-Feb-24 Tue 0.084 0.085 0.084 0.084 599,278 ### 71.2 71.2 ###
2004-Feb-23 Mon 0.085 0.085 0.081 0.082 1,162,857 ### ### ### 0.0
2004-Feb-20 Fri 0.085 0.086 0.083 0.084 ### ### ###
2004-Feb-19 Thu 0.087 0.088 0.084 0.084 ### ### ###
2004-Feb-18 Wed 0.089 ### 0.085 0.086 ### ### ###
2004-Feb-17 Tue 0.082 0.089 0.081 0.089 ### ### ###
2004-Feb-16 Mon 0.082 0.083 0.081 0.082 729,973 59,857 ### ### 0.0
2004-Feb-13 Fri 0.084 0.084 0.082 0.082 169,681 14,083 13.6 13.6 0.0
2004-Feb-12 Thu 0.083 0.086 0.083 0.086 91.6 91.6 ###
2004-Feb-11 Wed 0.085 0.085 0.082 0.082 ### ### 0.0
2004-Feb-10 Tue 0.085 0.086 0.082 0.086 79.7 79.7 ###
2004-Feb-09 Mon ### ### 0.086 0.086 ### ### ###
2004-Feb-06 Fri ### ### 0.088 0.088 ### ### ###
2004-Feb-05 Thu 0.083 ### 0.081 0.089 15,107,077 ### ### ### ###
2004-Feb-04 Wed ### ### 0.083 0.083 ### ### 0.0
2004-Feb-03 Tue 0.086 ### 0.085 ### 38,160,374 ### 97.0 97.0 0.0
2004-Feb-02 Mon 0.075 0.089 0.074 0.089 16,303,355 1,328,723 ### ### ###
2004-Jan-30 Fri 0.071 0.077 ### 0.075 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed 0.073 0.073 ### ### 1.4 1.4 0.0
2004-Jan-27 Tue ### 0.079 ### 0.072 15,973,346 630,947 ### ### 0.0
2004-Jan-23 Fri 0.059 0.059 0.058 0.058 16.1 16.1 0.0
2004-Jan-22 Thu ### ### 0.059 0.059 516,529 ### 17.1 17.1 0.0
2004-Jan-21 Wed ### ### ### ### 95.0 95.0 0.0
2004-Jan-20 Tue 0.057 ### 0.057 ### ### ### 0.0
2004-Jan-19 Mon 0.059 0.059 0.057 0.058 22.7 22.7 0.0
2004-Jan-16 Fri 0.059 0.059 0.059 0.059 ### ### 0.0
2004-Jan-15 Thu 0.059 ### 0.059 ### 232,356 6,854 ### ### 0.0
2004-Jan-14 Wed 0.058 0.059 0.058 0.059 319,044 ### 85.6 85.6 0.0
2004-Jan-13 Tue 0.059 0.059 0.058 0.058 272,856 ### 21.5 21.5 0.0
2004-Jan-12 Mon ### ### 0.059 0.059 ### ### 0.0
2004-Jan-09 Fri 0.059 ### 0.058 0.059 ### ### 0.0
2004-Jan-08 Thu ### ### 0.059 0.059 18.0 18.0 0.0
2004-Jan-07 Wed 0.058 0.058 0.058 0.058 ### ### 0.0
2004-Jan-06 Tue 0.059 0.059 0.057 0.058 ### ### 0.0
2004-Jan-05 Mon 0.059 0.059 0.059 0.059 75.4 75.4 0.0
2004-Jan-02 Fri 0.059 0.059 0.059 0.059 ### ### 0.0
2003-Dec-31 Wed ### ### 0.059 0.059 11.9 11.9 0.0
2003-Dec-30 Tue ### ### ### ### 154,824 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 0.059 ### 0.059 ### 610,926 18,022 ### ### 0.0
2003-Dec-23 Tue 0.058 ### 0.058 0.058 ### ### 0.0
2003-Dec-22 Mon ### ### 0.059 0.059 44,385 ### ### ### 0.0
2003-Dec-19 Fri 0.058 ### 0.058 ### 816,126 ### 91.3 91.3 0.0
2003-Dec-18 Thu 0.058 0.059 0.057 0.057 ### ### 0.0
2003-Dec-17 Wed 0.057 0.059 0.057 0.059 ### ### 0.0
2003-Dec-16 Tue ### ### 0.056 0.057 5.8 5.8 0.0
2003-Dec-15 Mon ### ### ### ### 10.8 10.8 0.0
2003-Dec-12 Fri ### ### ### ### 141,172 0 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 162,225 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 9.6 9.6 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 702,541 0 20.4 20.4 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 767,144 0 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 96.7 96.7 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 13.8 13.8 0.0
2003-Nov-19 Wed ### ### ### ### 337,888 0 91.5 91.5 0.0
2003-Nov-18 Tue ### ### ### ### 348,485 0 12.0 12.0 0.0
2003-Nov-17 Mon ### ### ### ### 981,324 0 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 478,071 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 521,148 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 203,282 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### 0.073 ### ### 83.1 83.1 0.0
2003-Nov-07 Fri ### ### ### ### 82.6 82.6 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 893,279 0 93.2 93.2 0.0
2003-Nov-03 Mon ### ### ### ### 85.4 85.4 0.0
2003-Oct-31 Fri ### ### ### ### 8.5 8.5 0.0
2003-Oct-30 Thu ### ### ### ### 632,053 0 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 2,159,958 0 ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 94.9 94.9 0.0
2003-Oct-23 Thu ### ### ### ### 84.7 84.7 0.0
2003-Oct-22 Wed ### ### ### ### 822,550 0 ### ### 0.0
2003-Oct-21 Tue ### ### 0.058 ### ### ### 0.0
2003-Oct-20 Mon ### ### 0.057 0.059 ### ### 0.0
2003-Oct-17 Fri ### ### 0.058 0.058 914,176 ### 11.1 11.1 0.0
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed 0.058 ### 0.058 ### 94.8 94.8 0.0
2003-Oct-14 Tue 0.057 0.058 0.057 0.058 ### ### 0.0
2003-Oct-13 Mon 0.058 0.058 0.056 0.057 19.5 19.5 0.0
2003-Oct-10 Fri 0.058 0.058 0.056 0.058 481,944 27,470 65.1 65.1 0.0
2003-Oct-09 Thu 0.057 0.058 0.057 0.058 80.4 80.4 0.0
2003-Oct-08 Wed 0.057 0.057 0.056 0.057 ### ### 0.0
2003-Oct-07 Tue 0.057 0.058 0.057 0.057 590,454 33,951 ### ### 0.0
2003-Oct-06 Mon 0.059 0.059 0.057 0.057 8.2 8.2 0.0
2003-Oct-03 Fri 0.058 0.059 0.057 0.059 ### ### 0.0
2003-Oct-02 Thu 0.057 0.057 0.056 0.056 897,846 50,728 17.9 17.9 ###
2003-Oct-01 Wed 0.058 0.058 0.057 0.058 1,376,150 79,128 71.0 71.0 0.0
2003-Sep-30 Tue 0.059 ### 0.057 0.058 18.8 18.8 0.0
2003-Sep-29 Mon ### ### 0.055 0.057 2,376,129 65,343 6.2 6.2 0.0
2003-Sep-26 Fri 0.059 ### 0.059 ### 112,258 ### ### ### 0.0
2003-Sep-25 Thu ### ### 0.059 0.059 ### ### 0.0
2003-Sep-24 Wed ### ### 0.059 ### 88.1 88.1 0.0
2003-Sep-23 Tue ### ### ### ### 736,553 0 ### ### 0.0
2003-Sep-22 Mon 0.059 ### 0.059 ### 95.1 95.1 0.0
2003-Sep-19 Fri 0.057 ### 0.057 0.058 722,150 20,581 ### ### 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 2025-07-04 08:07:52 thru 2025-07-04 08:07:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000