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 Fri 25-Jul-04 05:35:43 PM 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 201...

     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


End of day Prices (full format),

240 Days for (ASC) ADULTSHOP.COM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-Jul-06 Thu 0.71 0.71 ### ### 137,120 48,677 ### ### 0.0
2000-Jul-05 Wed 0.71 0.73 0.71 0.72 63.6 63.6 ###
2000-Jul-04 Tue 0.755 0.755 0.71 0.71 137,047 100,386 5.6 5.6 ###
2000-Jul-03 Mon 0.72 0.73 ### 0.71 460,387 168,041 17.8 17.8 ###
2000-Jun-30 Fri ### 0.71 ### 0.71 761,721 ### ### ### ###
2000-Jun-29 Thu 0.59 ### 0.58 ### 218,681 ### ### ### 0.0
2000-Jun-28 Wed 0.59 0.59 0.54 0.59 ### ### 0.0
2000-Jun-27 Tue 0.684 0.684 0.59 0.59 1.0 1.0 0.0
2000-Jun-26 Mon ### ### ### ### 79.8 79.8 0.0
2000-Jun-23 Fri 0.53 0.58 0.52 0.54 76.9 76.9 0.0
2000-Jun-22 Thu 0.47 0.55 0.47 ### 235,726 120,220 91.0 91.0 0.0
2000-Jun-21 Wed 0.47 0.48 0.45 0.45 169,181 ### ### ### 0.0
2000-Jun-20 Tue 0.51 0.51 0.43 ### 402,383 189,120 ### ### 0.0
2000-Jun-19 Mon 0.556 0.58 0.54 0.54 20.6 20.6 0.0
2000-Jun-16 Fri ### ### 0.55 0.57 2,085,571 ### ### ### ###
2000-Jun-15 Thu ### ### 0.58 0.59 128,082 37,143 ### ### 0.0
2000-Jun-14 Wed 0.83 0.83 ### ### ### ### 0.0
2000-Jun-13 Tue ### ### ### ### 25,688 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 0.74 0.74 0.71 0.71 19,477 14,120 ### ### ###
2000-Jun-07 Wed 0.78 0.78 0.72 0.72 ### ### ###
2000-Jun-06 Tue 0.79 0.79 0.75 0.75 9.0 9.0 ###
2000-Jun-05 Mon 0.756 0.78 0.756 0.78 ### ### 0.1
2000-Jun-02 Fri ### 0.75 ### 0.75 ### ### ###
2000-Jun-01 Thu 0.79 0.79 0.7 0.7 22,250 16,576 ### ### ###
2000-May-31 Wed 0.79 0.81 0.78 0.78 176,355 ### 31.3 31.3 0.1
2000-May-30 Tue 0.79 0.79 0.77 0.79 ### ### ###
2000-May-29 Mon 0.75 0.79 0.75 0.79 74,978 ### 94.1 94.1 ###
2000-May-26 Fri 0.683 0.72 ### 0.72 92.3 92.3 ###
2000-May-25 Thu 0.7 0.7 ### 0.678 ### ### 0.0
2000-May-24 Wed 0.74 0.75 ### 0.7 ### ### ###
2000-May-23 Tue 0.83 0.83 0.75 0.77 ### ### 0.1
2000-May-22 Mon 0.89 0.89 0.85 0.85 29,450 25,621 15.2 15.2 ###
2000-May-19 Fri ### ### 0.86 ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 8.0 8.0 0.0
2000-May-17 Wed ### ### 0.89 ### 75,540 ### ### ### 0.0
2000-May-16 Tue ### ### ### ### ### ### 0.0
2000-May-15 Mon ### 1 ### ### 118,986 ### 76.2 76.2 0.0
2000-May-12 Fri ### ### ### ### 85.6 85.6 0.0
2000-May-11 Thu ### ### ### ### 76,643 0 7.4 7.4 0.0
2000-May-10 Wed ### ### ### ### 173,859 0 ### ### 0.0
2000-May-09 Tue ### ### ### ### ### ### 0.0
2000-May-08 Mon ### ### ### ### 19.5 19.5 0.0
2000-May-05 Fri ### 1 ### 1 79.3 79.3 ###
2000-May-04 Thu ### ### ### ### 2.3 2.3 0.0
2000-May-03 Wed ### ### ### ### 304,971 0 21.1 21.1 0.0
2000-May-02 Tue ### ### 1 ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 93.8 93.8 0.0
2000-Apr-28 Fri ### ### ### ### ### ### 0.0
2000-Apr-27 Thu 1 1 ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 101,728 0 84.6 84.6 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 1.024 1.024 0.86 ### ### ### 0.0
2000-Apr-19 Wed ### 1 0.88 1 97.1 97.1 ###
2000-Apr-18 Tue ### ### 0.8 0.829 ### ### ###
2000-Apr-17 Mon ### ### 0.72 0.72 249,450 ### ### ### ###
2000-Apr-14 Fri ### ### ### ### 43,748 0 ### ### 0.0
2000-Apr-13 Thu ### ### ### ### 86.2 86.2 0.0
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 3.7 3.7 0.0
2000-Apr-07 Fri ### ### ### ### 591,487 0 76.7 76.7 0.0
2000-Apr-06 Thu 1.081 ### ### ### 937,376 0 1.7 1.7 0.0
2000-Apr-05 Wed 1.25 1.25 ### ### ### ### 0.0
2000-Apr-04 Tue 1.27 1.28 ### 1.25 ### ### ###
2000-Apr-03 Mon 1.29 ### 1.28 ### ### ### 0.0
2000-Mar-31 Fri ### ### 1.26 ### 399,042 ### 69.6 69.6 0.0
2000-Mar-30 Thu ### ### 1.25 ### 44.8 44.8 0.0
2000-Mar-29 Wed 1.25 ### 1.22 ### 93.0 93.0 0.0
2000-Mar-28 Tue 1.25 1.27 1.23 1.25 313,186 391,482 ### ### ###
2000-Mar-24 Fri ### ### 1.27 1.27 65,576 41,640 ### ### ###
2000-Mar-23 Thu ### ### 1.28 ### 62,055 ### ### ### 0.0
2000-Mar-22 Wed ### ### 1.29 ### ### ### 0.0
2000-Mar-21 Tue ### ### 1.29 ### 71.7 71.7 0.0
2000-Mar-20 Mon ### ### ### ### ### ### 0.0
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### 73.9 73.9 0.0
2000-Mar-15 Wed 1.289 ### 1.28 1.28 204,124 ### 40.1 40.1 ###
2000-Mar-14 Tue ### ### ### ### 198,726 0 25.5 25.5 0.0
2000-Mar-13 Mon 1.45 1.46 1.4 1.45 67.4 67.4 ###
2000-Mar-10 Fri 1.376 1.47 ### 1.4 ### ### ###
2000-Mar-09 Thu 1.28 ### 1.27 ### ### ### 0.0
2000-Mar-08 Wed 1.27 1.27 1.25 1.26 179,850 ### 34.4 34.4 ###
2000-Mar-07 Tue 1.29 ### 1.25 ### 405,586 ### ### ### 0.0
2000-Mar-06 Mon 1.25 ### 1.24 ### 321,329 199,223 ### ### 0.0
2000-Mar-03 Fri 1.321 1.321 ### ### 108,526 71,681 ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 199,724 0 ### ### 0.0
2000-Mar-01 Wed ### ### 1.29 ### 153,354 ### 86.1 86.1 0.0
2000-Feb-29 Tue ### ### ### ### 32.2 32.2 0.0
2000-Feb-28 Mon ### ### ### ### 140,557 0 ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 70.5 70.5 0.0
2000-Feb-24 Thu ### ### ### ### 104,884 0 24.1 24.1 0.0
2000-Feb-23 Wed ### ### ### ### 133,479 0 ### ### 0.0
2000-Feb-22 Tue 1.388 1.4 ### 1.4 75.8 75.8 ###
2000-Feb-21 Mon ### ### 1.26 ### ### ### 0.0
2000-Feb-18 Fri 1.42 1.42 ### ### 4.4 4.4 0.0
2000-Feb-17 Thu 1.459 1.46 ### 1.41 14.5 14.5 ###
2000-Feb-16 Wed 1.5 1.52 1.43 1.46 ### ### 0.1
2000-Feb-15 Tue ### 1.57 ### 1.57 863,880 678,145 ### ### 0.1
2000-Feb-14 Mon ### ### 1.26 1.26 15.2 15.2 ###
2000-Feb-11 Fri ### 1.4 ### ### ### ### 0.0
2000-Feb-10 Thu 1.28 ### 1.26 ### 79.4 79.4 0.0
2000-Feb-09 Wed ### ### 1.27 1.27 19.7 19.7 ###
2000-Feb-08 Tue ### ### 1.25 1.29 146,551 ### 14.3 14.3 0.1
2000-Feb-07 Mon 1.41 1.44 ### ### ### ### 0.0
2000-Feb-04 Fri ### 1.42 ### ### 67.0 67.0 0.0
2000-Feb-03 Thu ### 1.43 ### ### 211,554 ### ### ### 0.0
2000-Feb-02 Wed 1.42 1.45 ### 1.4 228,950 165,988 30.8 30.8 ###
2000-Feb-01 Tue 1.442 1.45 1.4 1.43 186,150 ### ### ### 0.1
2000-Jan-31 Mon 1.4 1.47 ### 1.456 182,520 134,152 ### ### ###
2000-Jan-28 Fri 1.48 1.5 ### ### 622,740 467,055 30.9 30.9 0.0
2000-Jan-27 Thu 1.547 ### 1.46 1.48 8.8 8.8 0.1
2000-Jan-25 Tue ### ### 1.48 1.52 2,171,921 1,607,221 ### ### 0.1
2000-Jan-24 Mon 1.459 1.75 1.459 1.7 2,382,840 ### ### ### ###
2000-Jan-21 Fri 1.22 ### 1.21 ### ### ### 0.0
2000-Jan-20 Thu 1.29 1.29 1.23 1.23 57,582 72,553 6.6 6.6 0.1
2000-Jan-19 Wed 1.26 ### 1.24 ### ### ### 0.0
2000-Jan-18 Tue 1.27 ### 1.27 1.27 68.5 68.5 ###
2000-Jan-17 Mon 1.275 ### 1.26 ### 209,043 ### 83.8 83.8 0.0
2000-Jan-14 Fri 1.28 ### 1.26 ### 100,426 ### 76.8 76.8 0.0
2000-Jan-13 Thu ### ### ### 1.25 ### ### ###
2000-Jan-12 Wed 1.44 1.44 ### ### 221,153 ### 1.5 1.5 0.0
2000-Jan-11 Tue 1.53 1.53 1.46 1.47 276,682 ### ### ### ###
2000-Jan-10 Mon 1.5 1.55 1.5 1.54 85.9 85.9 ###
2000-Jan-07 Fri ### 1.49 ### 1.45 405,482 302,084 95.9 95.9 ###
2000-Jan-06 Thu ### ### ### ### 358,787 0 ### ### 0.0
2000-Jan-05 Wed 1.45 1.45 ### ### 556,127 ### ### ### 0.0
2000-Jan-04 Tue 1.59 ### 1.5 1.55 903,959 ### ### ### ###
1999-Dec-31 Fri 1.59 ### 1.21 1.457 1.4 1.4 0.1
1999-Dec-30 Thu 1.59 ### 1.21 1.457 1.4 1.4 0.1
1999-Dec-29 Wed ### ### ### 1.72 1.0 1.0 0.1
1999-Dec-28 Tue ### 0.8 ### 0.8 2,677,657 ### 99.9 99.9 0.1
1999-Dec-27 Mon ### 0.8 ### 0.8 2,677,657 ### 99.9 99.9 0.1
1999-Dec-24 Fri ### 0.8 ### 0.8 2,677,657 ### 99.9 99.9 0.1
1999-Dec-23 Thu 0.455 0.53 0.455 0.51 ### ### ###
1999-Dec-22 Wed 0.4 0.425 0.4 0.425 170,146 70,185 ### ### ###
1999-Dec-21 Tue ### 0.4 0.385 0.4 202,082 ### 89.2 89.2 0.0
1999-Dec-20 Mon ### 0.4 ### ### 85.7 85.7 0.0
1999-Dec-17 Fri ### ### ### ### ### ### 0.0
1999-Dec-16 Thu ### ### 0.385 0.385 17.5 17.5 0.0
1999-Dec-15 Wed ### 0.4 ### ### 68.6 68.6 0.0
1999-Dec-14 Tue 0.4 0.4 ### 0.4 74.2 74.2 0.0
1999-Dec-13 Mon ### ### ### ### ### ### 0.0
1999-Dec-10 Fri 0.4 0.4 ### ### 26.0 26.0 0.0
1999-Dec-09 Thu 0.43 0.43 0.4 0.4 239,683 ### ### ### 0.0
1999-Dec-08 Wed 0.42 0.42 ### 0.41 15.7 15.7 ###
1999-Dec-07 Tue 0.4 0.42 0.4 0.42 94.9 94.9 ###
1999-Dec-06 Mon 0.4 0.41 0.4 0.41 90.7 90.7 ###
1999-Dec-03 Fri 0.4 0.4 ### 0.4 ### ### 0.0
1999-Dec-02 Thu ### 0.4 ### ### 68.2 68.2 0.0
1999-Dec-01 Wed ### 0.4 0.385 0.4 210,157 82,486 72.5 72.5 0.0
1999-Nov-30 Tue ### 0.4 ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 70,470 0 ### ### 0.0
1999-Nov-26 Fri 0.4 0.4 ### ### 22.7 22.7 0.0
1999-Nov-25 Thu ### ### 0.4 ### ### ### 0.0
1999-Nov-24 Wed 0.43 0.43 0.41 0.41 341,050 143,241 ### ### ###
1999-Nov-23 Tue 0.43 0.43 0.425 0.425 26.2 26.2 ###
1999-Nov-22 Mon 0.44 0.44 0.42 0.43 ### ### ###
1999-Nov-19 Fri 0.45 0.46 0.43 0.44 622,385 ### ### ### ###
1999-Nov-18 Thu 0.427 0.44 0.425 0.44 86.9 86.9 ###
1999-Nov-17 Wed ### 0.41 ### 0.41 ### ### ###
1999-Nov-16 Tue 0.4 0.4 ### ### 261,353 52,270 14.2 14.2 0.0
1999-Nov-15 Mon ### 0.4 ### 0.4 81.4 81.4 0.0
1999-Nov-12 Fri ### 0.4 0.385 ### 207,528 81,454 ### ### 0.0
1999-Nov-11 Thu 0.42 0.42 0.385 0.385 1.9 1.9 0.0
1999-Nov-10 Wed ### 0.44 0.43 0.44 ### ### ###
1999-Nov-09 Tue 0.44 0.455 0.44 0.45 85.1 85.1 0.0
1999-Nov-08 Mon 0.46 0.46 ### ### 4.1 4.1 0.0
1999-Nov-05 Fri 0.47 0.47 0.46 0.46 103,954 ### ### ### 0.0
1999-Nov-04 Thu 0.47 0.47 0.47 0.47 72.2 72.2 ###
1999-Nov-03 Wed 0.47 0.47 0.47 0.47 54,021 25,389 69.9 69.9 ###
1999-Nov-02 Tue 0.457 0.475 0.457 0.47 ### ### ###
1999-Nov-01 Mon 0.46 0.485 0.46 0.48 ### ### 0.0
1999-Oct-29 Fri 0.47 0.475 0.47 0.475 79.7 79.7 ###
1999-Oct-28 Thu 0.47 0.47 0.46 ### 20.5 20.5 0.0
1999-Oct-27 Wed 0.46 0.46 0.46 0.46 71.7 71.7 0.0
1999-Oct-26 Tue 0.46 0.47 0.46 0.47 53,350 ### ### ### ###
1999-Oct-25 Mon 0.46 0.47 0.46 0.47 85.7 85.7 ###
1999-Oct-22 Fri 0.46 0.47 0.46 0.47 84.8 84.8 ###
1999-Oct-21 Thu ### 0.47 0.46 0.46 ### ### 0.0
1999-Oct-20 Wed 0.46 ### 0.46 ### ### ### 0.0
1999-Oct-19 Tue 0.47 0.47 0.46 0.46 ### ### 0.0
1999-Oct-18 Mon 0.445 0.45 ### 0.445 80.8 80.8 ###
1999-Oct-15 Fri ### 0.47 0.46 0.46 ### ### 0.0
1999-Oct-14 Thu 0.47 0.47 0.45 ### ### ### 0.0
1999-Oct-13 Wed 0.47 0.48 0.47 0.48 85.1 85.1 0.0
1999-Oct-12 Tue 0.47 0.475 0.47 0.475 75.7 75.7 ###
1999-Oct-11 Mon 0.48 0.49 0.48 0.49 ### ### ###
1999-Oct-08 Fri 0.485 0.485 0.47 0.475 19.0 19.0 ###
1999-Oct-07 Thu 0.474 0.48 0.474 0.48 198,280 94,579 ### ### 0.0
1999-Oct-06 Wed 0.47 0.475 0.47 0.47 ### ### ###
1999-Oct-05 Tue 0.47 0.47 0.47 0.47 145,081 68,188 72.5 72.5 ###
1999-Oct-04 Mon 0.475 0.475 0.475 0.475 73.0 73.0 ###
1999-Oct-01 Fri 0.48 0.485 0.47 0.485 70.8 70.8 0.0
1999-Sep-30 Thu 0.47 0.47 0.47 0.47 ### ### ###
1999-Sep-29 Wed 0.46 0.46 0.445 0.46 380,752 ### ### ### 0.0
1999-Sep-28 Tue 0.48 0.48 0.45 0.46 ### ### 0.0
1999-Sep-27 Mon 0.47 0.48 0.47 0.48 ### ### 0.0
1999-Sep-24 Fri 0.46 0.47 0.44 ### 78.8 78.8 0.0
1999-Sep-23 Thu 0.47 0.48 0.47 0.47 ### ### ###
1999-Sep-22 Wed 0.49 0.49 0.47 0.47 8.1 8.1 ###
1999-Sep-21 Tue 0.5 0.5 ### ### ### ### 0.0
1999-Sep-20 Mon ### 0.5 ### ### 144,672 ### ### ### 0.0
1999-Sep-17 Fri ### 0.5 ### ### 228,440 ### ### ### 0.0
1999-Sep-16 Thu 0.48 ### 0.48 ### 727,358 ### ### ### 0.0
1999-Sep-15 Wed 0.49 ### 0.48 0.49 ### ### ###
1999-Sep-14 Tue 0.49 ### 0.48 ### 76.2 76.2 0.0
1999-Sep-13 Mon 0.47 0.49 0.46 0.48 ### ### 0.0
1999-Sep-10 Fri ### 0.49 0.455 0.46 ### ### 0.0
1999-Sep-09 Thu 0.475 0.475 0.455 ### 141,150 ### ### ### 0.0
1999-Sep-08 Wed 0.46 0.475 0.455 0.47 ### ### ###
1999-Sep-07 Tue 0.48 0.48 0.46 0.48 ### ### 0.0
1999-Sep-06 Mon 0.48 0.48 ### 0.48 ### ### 0.0
1999-Sep-03 Fri 0.488 0.488 0.46 0.48 229,148 ### 20.8 20.8 0.0
1999-Sep-02 Thu 0.48 0.485 0.47 0.48 942,170 449,886 72.0 72.0 0.0
1999-Sep-01 Wed 0.46 0.47 0.46 0.47 82.8 82.8 ###
1999-Aug-31 Tue 0.485 0.49 0.475 0.49 82.1 82.1 ###
1999-Aug-30 Mon 0.48 0.485 0.47 0.485 79.9 79.9 0.0
1999-Aug-27 Fri 0.47 0.475 0.46 0.47 ### ### ###
1999-Aug-26 Thu 0.454 0.47 ### 0.47 ### ### ###
1999-Aug-25 Wed 0.45 0.46 0.43 0.45 ### ### 0.0
1999-Aug-24 Tue 0.475 0.475 0.445 ### 20.8 20.8 0.0
1999-Aug-23 Mon 0.48 0.485 0.475 0.48 ### ### 0.0
1999-Aug-20 Fri 0.475 0.475 0.47 0.475 235,585 ### ### ### ###
1999-Aug-19 Thu 0.487 0.49 0.48 0.49 74.3 74.3 ###
1999-Aug-18 Wed 0.51 0.51 0.49 ### ### ### 0.0
1999-Aug-17 Tue 0.51 0.51 0.49 0.51 1,965,680 982,840 ### ### ###
1999-Aug-16 Mon 0.48 0.51 0.48 0.51 97.1 97.1 ###
1999-Aug-13 Fri 0.47 0.475 0.45 0.475 ### ### ###
1999-Aug-12 Thu 0.443 0.47 0.44 0.47 702,649 ### ### ### ###

     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 17:35:43 thru 2025-07-04 17:35:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000