Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Mar-28 07:38:55 PM AEDT

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

(MSA) MYSALE GROUP PLC Daily Prices...

     Prev Section TOC    Company Info for MSA    Limits Next Section


Company Details for (MSA) MYSALE GROUP PLC

Listing Code MSA
Listing Name MYSALE GROUP PLC
GICS Sector Class Pend
ISIN Name MACARTHURCOOK ASIAN
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MSA0


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for MSA .. Friday 14th November 2008

MSA 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 ### ### ###
MAX 0.45 ### ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (MSA) MYSALE GROUP PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2009-Apr-16 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-15 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-14 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-09 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-08 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-07 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-06 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-03 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-02 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Apr-01 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-31 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-30 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-27 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-26 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-25 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-24 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-23 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-20 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-19 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-18 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-17 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-16 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-13 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-12 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-11 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-10 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-09 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-06 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-05 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-04 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-03 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Mar-02 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-27 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-26 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-25 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-24 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-23 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-20 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-19 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-18 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-17 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-16 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-13 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-12 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-11 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-10 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-09 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-06 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-05 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-04 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-03 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Feb-02 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-30 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-29 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-28 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-27 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-23 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-22 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-21 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-20 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-19 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-16 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-15 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-14 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-13 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-12 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-09 Fri 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-08 Thu 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-07 Wed 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-06 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-05 Mon 0.2 0.2 0.2 0.2 0 0.0
2009-Jan-02 Fri 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-31 Wed 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-30 Tue 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-29 Mon 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-24 Wed 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-23 Tue 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-22 Mon 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-19 Fri 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-18 Thu 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-17 Wed 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-16 Tue 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-15 Mon 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-12 Fri 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-11 Thu 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-10 Wed 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-09 Tue 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-08 Mon 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-05 Fri 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-04 Thu 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-03 Wed 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-02 Tue 0.2 0.2 0.2 0.2 0 0.0
2008-Dec-01 Mon 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-28 Fri 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-27 Thu 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-26 Wed 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-25 Tue 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-24 Mon 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-21 Fri 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-20 Thu 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-19 Wed 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-18 Tue 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-17 Mon 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-14 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2008-Nov-13 Thu 0.2 0.2 0.2 0.2 0 0.0
2008-Nov-12 Wed 0.2 0.2 0.2 0.2 74.7 74.7 0.0
2008-Nov-11 Tue 0.185 0.185 ### ### 31.6 31.6 0.0
2008-Nov-10 Mon 0.185 0.185 0.185 0.185 ### ### ###
2008-Nov-07 Fri 0.185 0.185 0.185 0.185 70.9 70.9 ###
2008-Nov-06 Thu 0.21 0.22 0.21 0.22 93.0 93.0 0.0
2008-Nov-05 Wed ### 0.22 ### 0.22 ### ### 0.0
2008-Nov-04 Tue 0.22 0.22 0.22 0.22 0 0.0
2008-Nov-03 Mon 0.22 0.22 0.22 0.22 58.8 58.8 0.0
2008-Oct-31 Fri 0.22 0.22 0.22 0.22 0 0.0
2008-Oct-30 Thu 0.185 0.22 0.185 0.22 96.9 96.9 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 78.3 78.3 0.0
2008-Oct-27 Mon ### ### ### ### 15,876 0 ### ### 0.0
2008-Oct-24 Fri ### ### 0.155 0.155 24.0 24.0 ###
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 78.9 78.9 0.0
2008-Oct-21 Tue 0.175 0.175 ### ### ### ### 0.0
2008-Oct-20 Mon ### 0.175 ### 0.175 84.1 84.1 0.0
2008-Oct-17 Fri 0.22 0.22 0.175 0.175 2.3 2.3 0.0
2008-Oct-16 Thu 0.22 0.22 0.22 0.22 82.6 82.6 0.0
2008-Oct-15 Wed ### ### ### ### 134,340 0 ### ### 0.0
2008-Oct-14 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2008-Oct-13 Mon ### ### ### ### 14.6 14.6 0.0
2008-Oct-10 Fri 0.24 0.24 0.2 0.21 49,340 10,854 15.1 15.1 ###
2008-Oct-09 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue ### ### ### ### 0 0.0
2008-Oct-06 Mon ### ### ### ### 88.9 88.9 0.0
2008-Oct-03 Fri 0.325 0.325 0.325 0.325 0 ###
2008-Oct-02 Thu ### ### 0.325 0.325 33.2 33.2 ###
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon 0.375 0.375 0.375 0.375 0 ###
2008-Sep-26 Fri 0.375 0.375 0.375 0.375 0 ###
2008-Sep-25 Thu 0.375 0.375 0.375 0.375 ### ### ###
2008-Sep-24 Wed 0.4 0.4 0.4 0.4 0 0.0
2008-Sep-23 Tue 0.4 0.4 0.385 0.4 71,920 28,228 ### ### 0.0
2008-Sep-22 Mon ### 0.41 ### 0.41 91.3 91.3 ###
2008-Sep-19 Fri 0.385 0.41 ### 0.41 85.6 85.6 ###
2008-Sep-18 Thu 0.385 0.385 ### ### 82,555 ### 15.2 15.2 0.0
2008-Sep-17 Wed ### ### 0.385 0.385 ### ### 0.0
2008-Sep-16 Tue ### 0.425 ### ### 81.4 81.4 0.0
2008-Sep-15 Mon 0.425 0.425 0.425 0.425 81.6 81.6 ###
2008-Sep-12 Fri 0.43 0.43 0.425 0.425 ### ### ###
2008-Sep-11 Thu 0.425 0.425 0.425 0.425 80.7 80.7 ###
2008-Sep-10 Wed 0.425 0.45 0.42 0.425 39,742 17,287 ### ### ###
2008-Sep-09 Tue 0.42 0.42 0.42 0.42 ### ### ###
2008-Sep-08 Mon 0.42 0.42 0.42 0.42 0 ###
2008-Sep-05 Fri 0.42 0.42 0.42 0.42 ### ### ###
2008-Sep-04 Thu 0.42 0.42 0.42 0.42 0 ###
2008-Sep-03 Wed 0.42 0.42 0.42 0.42 75.5 75.5 ###
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 0.375 0.375 0.375 0.375 0 ###
2008-Aug-27 Wed 0.375 0.375 0.375 0.375 71.1 71.1 ###
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri 0.385 0.385 0.385 0.385 0 0.0
2008-Aug-21 Thu 0.385 0.385 0.385 0.385 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 65.1 65.1 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon 0.4 0.4 0.4 0.4 0 0.0
2008-Aug-15 Fri 0.4 0.4 0.4 0.4 0 0.0
2008-Aug-14 Thu 0.4 0.4 0.4 0.4 0 0.0
2008-Aug-13 Wed 0.4 0.4 0.4 0.4 0 0.0
2008-Aug-12 Tue 0.4 0.4 0.4 0.4 0 0.0
2008-Aug-11 Mon 0.4 0.4 0.4 0.4 0 0.0
2008-Aug-08 Fri 0.4 0.4 0.4 0.4 0 0.0
2008-Aug-07 Thu 0.4 0.4 0.4 0.4 70.6 70.6 0.0
2008-Aug-06 Wed ### 0.4 ### 0.4 75.4 75.4 0.0
2008-Aug-05 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2008-Aug-04 Mon 0.375 ### 0.375 ### ### ### 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu ### 0.375 ### 0.375 ### ### ###
2008-Jul-30 Wed ### 0.375 ### 0.375 ### ### ###
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon ### ### 0.355 0.355 31.8 31.8 0.0
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 0.345 0.345 ### ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 84.1 84.1 0.0
2008-Jul-16 Wed ### ### ### ### 112,777 0 91.3 91.3 0.0
2008-Jul-15 Tue ### ### ### ### 98,543 0 86.8 86.8 0.0
2008-Jul-14 Mon 0.325 0.325 0.325 0.325 78.0 78.0 ###
2008-Jul-11 Fri ### ### ### ### 6,457 0 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### 322,849 0 13.9 13.9 0.0
2008-Jul-09 Wed ### ### 0.345 0.345 ### ### 0.0
2008-Jul-08 Tue ### 0.355 ### ### 81.0 81.0 0.0
2008-Jul-07 Mon ### ### ### ### 111,680 0 83.1 83.1 0.0
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### ### 81.6 81.6 0.0
2008-Jun-27 Fri ### ### ### ### 76.6 76.6 0.0
2008-Jun-26 Thu ### ### ### 0.325 94,150 0 ### ### ###
2008-Jun-25 Wed ### ### ### ### 32.0 32.0 0.0
2008-Jun-24 Tue 0.345 ### 0.325 ### 21.9 21.9 0.0
2008-Jun-23 Mon ### ### ### ### 73.4 73.4 0.0
2008-Jun-20 Fri 0.345 ### ### ### 79.2 79.2 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### 0.345 ### ### 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 19,723 0 ### ### 0.0
2008-Jun-12 Thu 0.375 0.375 ### ### ### ### 0.0
2008-Jun-11 Wed 0.375 0.375 ### 0.375 ### ### ###
2008-Jun-10 Tue ### ### ### ### 77.9 77.9 0.0
2008-Jun-06 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-05 Thu ### ### ### ### 15.9 15.9 0.0
2008-Jun-04 Wed ### ### ### ### 0 0.0
2008-Jun-03 Tue ### ### ### ### 36.6 36.6 0.0
2008-Jun-02 Mon ### ### ### ### 40,457 0 73.2 73.2 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### ### 0.385 75.0 75.0 0.0
2008-May-28 Wed 0.385 0.385 ### ### 35.8 35.8 0.0
2008-May-27 Tue ### 0.385 ### ### ### ### 0.0
2008-May-26 Mon 0.355 ### 0.355 ### ### ### 0.0
2008-May-23 Fri 0.355 0.355 0.355 0.355 ### ### 0.0
2008-May-22 Thu 0.355 0.355 0.355 0.355 65.3 65.3 0.0
2008-May-21 Wed 0.355 0.355 0.355 0.355 67.7 67.7 0.0
2008-May-20 Tue 0.355 ### 0.355 ### 79.0 79.0 0.0
2008-May-19 Mon 0.355 ### 0.355 0.355 67.2 67.2 0.0
2008-May-16 Fri 0.355 ### 0.355 ### 74.7 74.7 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### ### ### 65.8 65.8 0.0
2008-May-13 Tue ### ### 0.355 ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri 0.355 0.355 ### ### ### ### 0.0
2008-May-08 Thu ### ### ### ### 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 0 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue ### ### 0.325 0.325 10.0 10.0 ###
2008-Apr-28 Mon ### ### ### ### 576,476 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### 88,070 0 ### ### 0.0
2008-Apr-21 Mon 0.355 ### 0.355 0.355 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 15.4 15.4 0.0
2008-Apr-17 Thu 0.375 0.375 0.375 0.375 ### ### ###
2008-Apr-16 Wed ### ### ### ### 0 0.0
2008-Apr-15 Tue 0.375 0.375 ### ### 13.5 13.5 0.0
2008-Apr-14 Mon 0.375 0.375 0.375 0.375 0 ###
2008-Apr-11 Fri ### 0.375 ### 0.375 ### ### ###
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed ### 0.375 ### ### 254,440 ### 31.8 31.8 0.0
2008-Apr-08 Tue 0.375 ### ### 0.375 ### ### ###
2008-Apr-07 Mon 0.345 ### ### ### 76.5 76.5 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu 0.325 ### 0.325 ### 730,024 118,628 94.6 94.6 0.0
2008-Apr-02 Wed ### ### 0.325 0.325 ### ### ###
2008-Apr-01 Tue ### ### ### ### 0 0.0
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0

     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 2024-03-28 19:38:55 thru 2024-03-28 19:38:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000