Currently Sat 24-Apr-20 04:02:05 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TRS) THE REJECT SHOP LIMITED Daily Prices...
TOC Company Info for TRS Limits 
| Listing Code | TRS |
| Listing Name | THE REJECT SHOP LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | THE REJECT SHOP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TRS9 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TRS .. Friday 10th November 2023
TRS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TRS Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | ### | ### | 4.29 | ### | 9,778 | 20,973 | 74.7 | 74.7 | 0.0 |
| 2024-Apr-18 Thu | 4.42 | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | 4.52 | 4.52 | 4.44 | 4.46 | 23.2 | 23.2 | 0.3 | ||
| 2024-Apr-16 Tue | 4.5 | 4.5 | 4.41 | 4.46 | 44.3 | 44.3 | 0.3 | ||
| 2024-Apr-15 Mon | 4.55 | 4.56 | 4.46 | 4.5 | 32.3 | 32.3 | ### | ||
| 2024-Apr-12 Fri | ### | ### | 4.51 | 4.55 | 12.5 | 12.5 | 0.3 | ||
| 2024-Apr-11 Thu | ### | 4.73 | 4.56 | ### | 39,784 | ### | 24.7 | 24.7 | 0.0 |
| 2024-Apr-10 Wed | ### | 4.71 | 4.57 | ### | 64.7 | 64.7 | 0.0 | ||
| 2024-Apr-09 Tue | 4.5 | ### | 4.45 | ### | 38,746 | ### | 83.7 | 83.7 | 0.0 |
| 2024-Apr-08 Mon | 4.47 | 4.56 | 4.44 | 4.47 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 4.54 | 4.54 | 4.43 | 4.47 | 22,870 | 102,571 | ### | ### | ### |
| 2024-Apr-04 Thu | 4.53 | 4.55 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 2024-Apr-03 Wed | 4.47 | 4.485 | 4.43 | 4.44 | 27,887 | ### | ### | ### | 0.3 |
| 2024-Apr-02 Tue | 4.57 | ### | 4.44 | 4.47 | 33,422 | ### | 20.3 | 20.3 | ### |
| 2024-Mar-28 Thu | ### | 4.74 | 4.54 | 4.55 | 18.4 | 18.4 | 0.3 | ||
| 2024-Mar-27 Wed | ### | ### | 4.41 | 4.41 | 14,847 | ### | ### | ### | ### |
| 2024-Mar-26 Tue | 4.42 | 4.45 | 4.4 | 4.45 | 6,971 | 30,846 | 76.4 | 76.4 | 0.3 |
| 2024-Mar-25 Mon | 4.5 | 4.53 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2024-Mar-22 Fri | 4.52 | ### | 4.48 | 4.48 | 31.2 | 31.2 | ### | ||
| 2024-Mar-21 Thu | ### | ### | 4.55 | 4.55 | 21.8 | 21.8 | 0.3 | ||
| 2024-Mar-20 Wed | ### | ### | 4.48 | 4.48 | 16.1 | 16.1 | ### | ||
| 2024-Mar-19 Tue | 4.55 | ### | 4.48 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 4.58 | ### | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2024-Mar-15 Fri | ### | ### | 4.56 | 4.56 | ### | ### | 0.3 | ||
| 2024-Mar-14 Thu | 4.85 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | 4.85 | 4.86 | 4.73 | 4.85 | 22,557 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 4.77 | 4.88 | ### | 4.86 | 56,951 | ### | 80.2 | 80.2 | 0.3 |
| 2024-Mar-11 Mon | 4.79 | 4.83 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-Mar-08 Fri | ### | 4.89 | ### | 4.89 | 93.3 | 93.3 | ### | ||
| 2024-Mar-07 Thu | 4.72 | 4.74 | ### | ### | 7,341 | ### | 24.7 | 24.7 | 0.0 |
| 2024-Mar-06 Wed | ### | 4.78 | 4.56 | ### | 57,452 | ### | 78.3 | 78.3 | 0.0 |
| 2024-Mar-05 Tue | 4.7 | 4.72 | ### | ### | 6,625 | ### | 23.1 | 23.1 | 0.0 |
| 2024-Mar-04 Mon | ### | 4.7 | 4.585 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Mar-01 Fri | 4.81 | 4.84 | ### | ### | 25,548 | 61,826 | 17.4 | 17.4 | 0.0 |
| 2024-Feb-29 Thu | 4.74 | 4.86 | 4.59 | 4.76 | 82,640 | 390,473 | ### | ### | ### |
| 2024-Feb-28 Wed | 4.79 | 4.88 | 4.71 | 4.71 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 4.8 | 4.87 | 4.7 | 4.71 | 12,485 | 59,740 | 24.5 | 24.5 | ### |
| 2024-Feb-26 Mon | 4.85 | ### | 4.76 | 4.76 | ### | ### | ### | ||
| 2024-Feb-23 Fri | 4.75 | ### | 4.75 | 4.85 | 40,225 | ### | 86.6 | 86.6 | ### |
| 2024-Feb-22 Thu | 5.24 | 5.24 | ### | 4.54 | 106,476 | ### | ### | ### | 0.3 |
| 2024-Feb-21 Wed | 5.25 | ### | 5.23 | ### | 25,178 | 65,840 | 86.2 | 86.2 | 0.0 |
| 2024-Feb-20 Tue | 5.2 | 5.25 | ### | 5.25 | ### | ### | 0.4 | ||
| 2024-Feb-19 Mon | 5.2 | 5.2 | ### | ### | 23,246 | ### | 35.7 | 35.7 | 0.0 |
| 2024-Feb-16 Fri | ### | 5.2 | ### | 5.2 | 79.7 | 79.7 | ### | ||
| 2024-Feb-15 Thu | 5.22 | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2024-Feb-14 Wed | 5.2 | 5.23 | ### | 5.2 | 64.9 | 64.9 | ### | ||
| 2024-Feb-13 Tue | 5.25 | 5.25 | ### | 5.2 | 28.6 | 28.6 | ### | ||
| 2024-Feb-12 Mon | 5.2 | 5.29 | 5.2 | 5.29 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | 5.28 | 5.28 | ### | 5.2 | ### | ### | ### | ||
| 2024-Feb-08 Thu | 5.2 | 5.41 | 5.2 | 5.21 | ### | ### | 0.4 | ||
| 2024-Feb-07 Wed | 5.45 | 5.45 | 5.21 | ### | 5,058 | 26,959 | 15.6 | 15.6 | 0.0 |
| 2024-Feb-06 Tue | ### | 5.41 | 5.25 | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-Feb-05 Mon | 5.4 | 5.5 | 5.24 | 5.4 | ### | ### | 0.4 | ||
| 2024-Feb-02 Fri | 5.49 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | 5.4 | 5.49 | ### | 5.49 | 83.5 | 83.5 | 0.4 | ||
| 2024-Jan-31 Wed | 5.46 | 5.46 | ### | 5.43 | ### | ### | 0.4 | ||
| 2024-Jan-30 Tue | 5.47 | 5.48 | 5.47 | 5.48 | 2,457 | 13,452 | ### | ### | ### |
| 2024-Jan-29 Mon | 5.49 | 5.57 | 5.49 | 5.55 | 79.7 | 79.7 | ### | ||
| 2024-Jan-25 Thu | 5.45 | 5.47 | 5.45 | 5.45 | 7,785 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | 5.44 | 5.45 | ### | 5.45 | ### | ### | ### | ||
| 2024-Jan-23 Tue | 5.41 | 5.46 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Jan-22 Mon | 5.45 | 5.46 | 5.2 | 5.4 | 35.6 | 35.6 | 0.4 | ||
| 2024-Jan-19 Fri | 5.4 | 5.4 | 5.4 | 5.4 | 0 | 0.4 | |||
| 2024-Jan-18 Thu | 5.4 | 5.45 | 5.23 | 5.4 | 13,820 | ### | 71.2 | 71.2 | 0.4 |
| 2024-Jan-17 Wed | ### | 5.5 | ### | 5.4 | 75.0 | 75.0 | 0.4 | ||
| 2024-Jan-16 Tue | 5.42 | 5.42 | ### | 5.4 | 40.8 | 40.8 | 0.4 | ||
| 2024-Jan-15 Mon | 5.43 | 5.44 | 5.4 | 5.42 | 37.4 | 37.4 | 0.4 | ||
| 2024-Jan-12 Fri | 5.45 | 5.48 | 5.4 | 5.41 | 4,671 | ### | 25.1 | 25.1 | ### |
| 2024-Jan-11 Thu | 5.49 | 5.49 | ### | 5.45 | 17,920 | ### | ### | ### | ### |
| 2024-Jan-10 Wed | ### | 5.49 | ### | 5.49 | ### | ### | 0.4 | ||
| 2024-Jan-09 Tue | 5.22 | 5.42 | 5.22 | 5.42 | 92.4 | 92.4 | 0.4 | ||
| 2024-Jan-08 Mon | ### | 5.4 | 5.21 | 5.4 | 11,783 | ### | ### | ### | 0.4 |
| 2024-Jan-05 Fri | 5.4 | 5.4 | ### | 5.4 | 1,243 | 3,356 | 70.5 | 70.5 | 0.4 |
| 2024-Jan-04 Thu | 5.45 | 5.45 | ### | 5.4 | 6,321 | 17,224 | ### | ### | 0.4 |
| 2024-Jan-03 Wed | 5.42 | 5.46 | ### | 5.45 | 16,527 | ### | 80.8 | 80.8 | ### |
| 2024-Jan-02 Tue | 5.44 | 5.45 | 5.42 | 5.45 | ### | ### | ### | ||
| 2023-Dec-29 Fri | 5.43 | 5.45 | 5.42 | 5.45 | ### | ### | ### | ||
| 2023-Dec-28 Thu | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 1 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 5.43 | ### | 5.4 | 72.3 | 72.3 | 0.4 | ||
| 2023-Dec-21 Thu | ### | 5.43 | ### | 5.43 | 83.6 | 83.6 | 0.4 | ||
| 2023-Dec-20 Wed | ### | 5.44 | ### | 5.43 | 16,945 | ### | 80.6 | 80.6 | 0.4 |
| 2023-Dec-19 Tue | 5.21 | ### | ### | 5.28 | ### | ### | 0.4 | ||
| 2023-Dec-18 Mon | ### | 5.27 | ### | 5.27 | 15,556 | ### | ### | ### | ### |
| 2023-Dec-15 Fri | 5.2 | 5.2 | ### | ### | 10,356 | 26,925 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | 5.26 | ### | ### | 3,072 | 8,079 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | 3,389 | 0 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | 5.2 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Dec-08 Fri | ### | 5.2 | ### | ### | 6,029 | 15,675 | 62.8 | 62.8 | 0.0 |
| 2023-Dec-07 Thu | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Dec-06 Wed | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | 5.23 | 5.26 | ### | 5.24 | 5,041 | 13,257 | 79.0 | 79.0 | 0.4 |
| 2023-Dec-04 Mon | ### | 5.28 | ### | 5.2 | 39,855 | ### | 81.5 | 81.5 | ### |
| 2023-Dec-01 Fri | ### | 5.2 | ### | ### | 5,774 | ### | 18.6 | 18.6 | 0.0 |
| 2023-Nov-30 Thu | ### | 5.21 | 5 | 5.2 | 26,284 | 134,179 | 70.6 | 70.6 | ### |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 10,152 | 0 | 21.7 | 21.7 | 0.0 |
| 2023-Nov-28 Tue | ### | 5.26 | ### | 5.2 | 79.8 | 79.8 | ### | ||
| 2023-Nov-27 Mon | ### | 5.25 | ### | ### | 9,072 | ### | 83.5 | 83.5 | 0.0 |
| 2023-Nov-24 Fri | ### | 5.2 | ### | ### | 5,757 | ### | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | 5.2 | ### | 5.2 | 5,288 | 13,748 | 81.1 | 81.1 | ### |
| 2023-Nov-22 Wed | ### | 5.2 | ### | ### | 6,576 | ### | 30.7 | 30.7 | 0.0 |
| 2023-Nov-21 Tue | 5.21 | ### | ### | ### | 7,622 | 0 | 34.4 | 34.4 | 0.0 |
| 2023-Nov-20 Mon | ### | ### | 5.21 | 5.21 | 2,657 | 6,921 | 18.5 | 18.5 | 0.4 |
| 2023-Nov-17 Fri | 5.43 | 5.45 | 5.27 | 5.45 | 5,244 | ### | 72.3 | 72.3 | ### |
| 2023-Nov-16 Thu | 5.4 | 5.44 | 5.24 | 5.24 | 30,445 | 162,576 | ### | ### | 0.4 |
| 2023-Nov-15 Wed | 5.45 | 5.47 | ### | 5.4 | 67,788 | ### | ### | ### | 0.4 |
| 2023-Nov-14 Tue | ### | 5.49 | 5.27 | 5.44 | 17,750 | ### | 83.8 | 83.8 | 0.4 |
| 2023-Nov-13 Mon | 5.25 | 5.29 | ### | 5.2 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 5.43 | 5.43 | 5.2 | 5.2 | 23,679 | 125,853 | ### | ### | ### |
| 2023-Nov-09 Thu | 5.4 | 5.5 | ### | 5.49 | 83.8 | 83.8 | 0.4 | ||
| 2023-Nov-08 Wed | 5.25 | 5.4 | 5.25 | ### | 14,476 | 77,084 | 77.2 | 77.2 | 0.0 |
| 2023-Nov-07 Tue | ### | ### | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2023-Nov-06 Mon | ### | 5.29 | ### | 5.29 | ### | ### | 0.4 | ||
| 2023-Nov-03 Fri | 5.21 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | 5.29 | ### | 5.2 | 11,143 | 29,473 | ### | ### | ### |
| 2023-Nov-01 Wed | 5.2 | 5.29 | ### | ### | 2,683 | ### | ### | ### | 0.0 |
| 2023-Oct-31 Tue | 5.42 | 5.42 | ### | 5.2 | 18,147 | 49,178 | 12.5 | 12.5 | ### |
| 2023-Oct-30 Mon | ### | ### | ### | 5.21 | 20,089 | 0 | 74.1 | 74.1 | 0.4 |
| 2023-Oct-27 Fri | 5.46 | 5.59 | 5.28 | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Oct-26 Thu | 5.59 | ### | 5.46 | 5.53 | 5,323 | ### | 30.2 | 30.2 | ### |
| 2023-Oct-25 Wed | ### | ### | 5.53 | 5.54 | 10,473 | 28,957 | 20.1 | 20.1 | 0.4 |
| 2023-Oct-24 Tue | 5.57 | 5.57 | 5.57 | 5.57 | 0 | 0.4 | |||
| 2023-Oct-23 Mon | 5.54 | ### | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2023-Oct-20 Fri | 5.5 | ### | 5.49 | 5.55 | 34,525 | 94,771 | 78.3 | 78.3 | ### |
| 2023-Oct-19 Thu | 5.56 | 5.59 | 5.41 | 5.55 | 17,558 | ### | 37.5 | 37.5 | ### |
| 2023-Oct-18 Wed | 5.74 | 5.84 | 5.7 | 5.78 | ### | ### | 0.4 | ||
| 2023-Oct-17 Tue | 5.7 | 5.72 | ### | 5.71 | 74.6 | 74.6 | 0.4 | ||
| 2023-Oct-16 Mon | ### | 5.7 | ### | 5.7 | 79.3 | 79.3 | 0.4 | ||
| 2023-Oct-13 Fri | 5.77 | 5.77 | ### | 5.7 | ### | ### | 0.4 | ||
| 2023-Oct-12 Thu | 5.7 | 5.78 | ### | 5.78 | ### | ### | 0.4 | ||
| 2023-Oct-11 Wed | 5.7 | 5.75 | 5.58 | 5.7 | 13,057 | ### | 62.7 | 62.7 | 0.4 |
| 2023-Oct-10 Tue | ### | 5.71 | 5.57 | ### | 17,877 | 100,826 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 5.7 | 5.75 | ### | ### | 38.2 | 38.2 | 0.0 | ||
| 2023-Oct-06 Fri | ### | 5.7 | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Oct-05 Thu | 5.57 | 5.7 | 5.57 | 5.7 | 482 | ### | 85.3 | 85.3 | 0.4 |
| 2023-Oct-04 Wed | ### | ### | 5.56 | 5.56 | 19,623 | 54,551 | 28.8 | 28.8 | 0.4 |
| 2023-Oct-03 Tue | 5.77 | 5.79 | ### | 5.7 | 11,987 | ### | 31.1 | 31.1 | 0.4 |
| 2023-Oct-02 Mon | 5.56 | 5.79 | 5.56 | ### | 10,020 | ### | 76.2 | 76.2 | 0.0 |
| 2023-Sep-29 Fri | 5.7 | 5.7 | 5.55 | 5.7 | ### | ### | 0.4 | ||
| 2023-Sep-28 Thu | 5.8 | 5.8 | ### | 5.7 | 1,546 | 4,483 | ### | ### | 0.4 |
| 2023-Sep-27 Wed | 5.8 | 5.8 | 5.7 | 5.7 | ### | ### | 0.4 | ||
| 2023-Sep-26 Tue | 5.77 | 5.8 | 5.74 | 5.8 | 79.4 | 79.4 | 0.4 | ||
| 2023-Sep-25 Mon | 5.77 | 5.8 | ### | 5.8 | 35,774 | 103,744 | 71.8 | 71.8 | 0.4 |
| 2023-Sep-22 Fri | 5.78 | 5.78 | ### | 5.73 | 24.4 | 24.4 | ### | ||
| 2023-Sep-21 Thu | 5.73 | 5.78 | 5.58 | 5.75 | 16,040 | ### | ### | ### | ### |
| 2023-Sep-20 Wed | 5.79 | 5.79 | ### | 5.73 | ### | ### | ### | ||
| 2023-Sep-19 Tue | 5.85 | 5.85 | ### | 5.8 | ### | ### | 0.4 | ||
| 2023-Sep-18 Mon | 5.8 | 5.85 | 5.75 | 5.85 | 17,350 | ### | 81.1 | 81.1 | 0.4 |
| 2023-Sep-15 Fri | 5.8 | 5.85 | 5.7 | 5.79 | 29,541 | ### | ### | ### | ### |
Basic Bottom of Page