End of day Prices (Enhanced format), last 120 Days for (HSO) HEALTHSCOPE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.143 |
2019-Jun-11 Tue
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-Jun-07 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-Jun-06 Thu
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-Jun-05 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-Jun-04 Tue
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-Jun-03 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-May-31 Fri
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-May-30 Thu
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-May-29 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-May-28 Tue
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-May-27 Mon
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 17.2 |
2019-May-24 Fri
| 2.46
| 2.47
| 2.46
| 2.46
| ###
| ###
| ###
| 70.4
| 17.2 |
2019-May-23 Thu
| 2.46
| 2.47
| 2.46
| 2.46
| ###
| 166,031,455
| ###
| ###
| 17.2 |
2019-May-22 Wed
| 2.46
| 2.47
| 2.46
| 2.46
| 8,501,745
| ###
| ###
| ###
| 17.2 |
2019-May-21 Tue
| 2.46
| 2.47
| 2.46
| 2.47
| ###
| ###
| ###
| 68.4
| 17.3 |
2019-May-20 Mon
| 2.46
| 2.47
| 2.46
| 2.46
| ###
| 19,291,122
| ###
| 72.1
| 17.2 |
2019-May-17 Fri
| 2.46
| 2.46
| 2.45
| 2.45
| 2,509,048
| ###
| ###
| ###
| 17.1 |
2019-May-16 Thu
| 2.46
| 2.46
| 2.45
| 2.46
| ###
| 75,604,420
| ###
| ###
| 17.2 |
2019-May-15 Wed
| 2.45
| 2.46
| 2.45
| 2.46
| ###
| 20,813,153
| ###
| 66.6
| 17.2 |
2019-May-14 Tue
| 2.46
| 2.46
| 2.45
| 2.45
| ###
| ###
| ###
| 34.3
| 17.1 |
2019-May-13 Mon
| 2.45
| 2.46
| 2.45
| 2.46
| 2,458,650
| 6,035,985
| ###
| ###
| 17.2 |
2019-May-10 Fri
| 2.46
| 2.46
| 2.45
| 2.45
| ###
| ###
| ###
| ###
| 17.1 |
2019-May-09 Thu
| 2.46
| 2.46
| 2.45
| 2.45
| 1,959,747
| 4,811,178
| ###
| ###
| 17.1 |
2019-May-08 Wed
| 2.45
| 2.46
| 2.45
| 2.45
| 5,219,852
| ###
| ###
| ###
| 17.1 |
2019-May-07 Tue
| 2.45
| 2.46
| 2.45
| 2.45
| ###
| 9,527,624
| ###
| 71.8
| 17.1 |
2019-May-06 Mon
| 2.45
| 2.46
| 2.45
| 2.45
| 6,598,123
| ###
| ###
| 80.0
| 17.1 |
2019-May-03 Fri
| 2.46
| ###
| 2.45
| 2.45
| 19,411,380
| ###
| ###
| ###
| 17.1 |
2019-May-02 Thu
| 2.45
| 2.46
| 2.45
| 2.46
| ###
| 8,085,449
| ###
| 76.2
| 17.2 |
2019-May-01 Wed
| 2.45
| 2.46
| 2.45
| 2.45
| 83,013,887
| ###
| ###
| ###
| 17.1 |
2019-Apr-30 Tue
| 2.44
| 2.46
| 2.44
| 2.45
| ###
| 48,305,922
| ###
| 75.0
| 17.1 |
2019-Apr-29 Mon
| 2.44
| 2.45
| 2.44
| 2.45
| ###
| ###
| ###
| ###
| 17.1 |
2019-Apr-26 Fri
| 2.44
| 2.45
| 2.44
| 2.45
| 4,122,552
| ###
| ###
| ###
| 17.1 |
2019-Apr-24 Wed
| 2.45
| 2.45
| 2.44
| 2.45
| 1,963,577
| 4,800,945
| ###
| 67.1
| 17.1 |
2019-Apr-23 Tue
| 2.45
| 2.455
| 2.44
| 2.45
| 20,169,587
| ###
| ###
| ###
| 17.1 |
2019-Apr-18 Thu
| 2.45
| 2.46
| 2.445
| 2.46
| 5,539,729
| 13,586,185
| ###
| ###
| 17.2 |
2019-Apr-17 Wed
| 2.45
| 2.46
| 2.45
| 2.46
| 3,286,953
| ###
| ###
| 75.9
| 17.2 |
2019-Apr-16 Tue
| 2.44
| 2.46
| 2.44
| 2.46
| ###
| 23,510,729
| 0.8
| ###
| 17.2 |
2019-Apr-15 Mon
| 2.44
| 2.45
| 2.44
| 2.44
| 4,817,753
| ###
| ###
| 73.0
| 17.1 |
2019-Apr-12 Fri
| 2.44
| 2.45
| 2.44
| 2.45
| 10,509,824
| ###
| ###
| 68.2
| 17.1 |
2019-Apr-11 Thu
| 2.44
| 2.45
| 2.44
| 2.44
| 4,752,620
| 11,620,155
| ###
| ###
| 17.1 |
2019-Apr-10 Wed
| 2.46
| 2.46
| 2.44
| 2.44
| 3,932,988
| 9,635,820
| ###
| ###
| 17.1 |
2019-Apr-09 Tue
| 2.45
| 2.455
| 2.44
| 2.45
| ###
| ###
| ###
| 73.7
| 17.1 |
2019-Apr-08 Mon
| 2.44
| 2.45
| 2.44
| 2.44
| ###
| 8,334,283
| ###
| 66.8
| 17.1 |
2019-Apr-05 Fri
| 2.45
| 2.45
| 2.44
| 2.44
| ###
| 7,638,253
| ###
| ###
| 17.1 |
2019-Apr-04 Thu
| 2.44
| 2.45
| 2.44
| 2.44
| ###
| 4,528,423
| ###
| 72.5
| 17.1 |
2019-Apr-03 Wed
| 2.44
| 2.45
| 2.44
| 2.44
| 2,442,526
| 5,971,976
| ###
| ###
| 17.1 |
2019-Apr-02 Tue
| 2.44
| 2.45
| 2.44
| 2.45
| 3,741,722
| ###
| ###
| ###
| 17.1 |
2019-Apr-01 Mon
| 2.44
| 2.45
| ###
| 2.44
| ###
| ###
| ###
| 68.3
| 17.1 |
2019-Mar-29 Fri
| 2.43
| 2.44
| 2.43
| 2.43
| ###
| ###
| ###
| 67.8
| ### |
2019-Mar-28 Thu
| 2.43
| 2.44
| 2.43
| 2.43
| ###
| ###
| ###
| 62.0
| ### |
2019-Mar-27 Wed
| 2.44
| 2.44
| 2.43
| 2.43
| ###
| ###
| ###
| 27.9
| ### |
2019-Mar-26 Tue
| 2.44
| 2.45
| 2.43
| 2.44
| 1,642,029
| 4,006,550
| ###
| ###
| 17.1 |
2019-Mar-25 Mon
| 2.43
| 2.45
| 2.43
| 2.43
| ###
| ###
| ###
| 78.8
| ### |
2019-Mar-22 Fri
| 2.44
| 2.44
| 2.43
| 2.43
| ###
| ###
| ###
| ###
| ### |
2019-Mar-21 Thu
| 2.44
| 2.445
| 2.43
| 2.44
| ###
| 13,606,029
| ###
| 71.6
| 17.1 |
2019-Mar-20 Wed
| 2.44
| 2.45
| 2.43
| 2.44
| 31,708,446
| ###
| ###
| ###
| 17.1 |
2019-Mar-19 Tue
| 2.44
| 2.45
| 2.44
| 2.44
| 18,195,627
| ###
| ###
| ###
| 17.1 |
2019-Mar-18 Mon
| 2.44
| 2.45
| 2.44
| 2.44
| 34,074,187
| 83,311,387
| ###
| ###
| 17.1 |
2019-Mar-15 Fri
| 2.46
| 2.46
| 2.44
| 2.45
| ###
| 51,195,420
| ###
| 29.0
| 17.1 |
2019-Mar-14 Thu
| 2.45
| 2.46
| 2.45
| 2.46
| ###
| ###
| ###
| ###
| 17.2 |
2019-Mar-13 Wed
| 2.45
| 2.46
| 2.44
| 2.46
| ###
| ###
| ###
| ###
| 17.2 |
2019-Mar-12 Tue
| 2.45
| 2.45
| 2.44
| 2.44
| 4,651,981
| ###
| ###
| ###
| 17.1 |
2019-Mar-11 Mon
| 2.44
| 2.45
| 2.44
| 2.44
| 2,785,052
| 6,809,452
| ###
| 72.8
| 17.1 |
2019-Mar-08 Fri
| 2.44
| 2.45
| 2.44
| 2.45
| 27,146,880
| 66,374,121
| ###
| 75.8
| 17.1 |
2019-Mar-07 Thu
| 2.45
| 2.46
| 2.44
| 2.46
| 11,631,522
| 28,497,228
| ###
| ###
| 17.2 |
2019-Mar-06 Wed
| 2.45
| 2.455
| 2.44
| 2.45
| 20,312,821
| 49,715,629
| ###
| 64.7
| 17.1 |
2019-Mar-05 Tue
| 2.45
| 2.45
| 2.44
| 2.45
| ###
| 59,339,428
| ###
| 72.5
| 17.1 |
2019-Mar-04 Mon
| 2.45
| 2.46
| 2.44
| 2.44
| ###
| 8,709,529
| ###
| 30.7
| 17.1 |
2019-Mar-01 Fri
| 2.49
| 2.49
| 2.47
| 2.48
| ###
| 8,022,152
| ###
| 29.7
| 17.3 |
2019-Feb-28 Thu
| 2.48
| 2.49
| 2.47
| 2.49
| ###
| ###
| ###
| 73.8
| 17.4 |
2019-Feb-27 Wed
| 2.47
| 2.48
| 2.47
| 2.48
| 9,813,573
| ###
| ###
| ###
| 17.3 |
2019-Feb-26 Tue
| 2.48
| 2.48
| 2.47
| 2.47
| 1,710,771
| 4,234,158
| ###
| ###
| 17.3 |
2019-Feb-25 Mon
| 2.47
| 2.48
| 2.46
| 2.48
| 2,995,226
| ###
| ###
| 72.4
| 17.3 |
2019-Feb-22 Fri
| 2.48
| 2.48
| ###
| 2.47
| ###
| ###
| ###
| ###
| 17.3 |
2019-Feb-21 Thu
| 2.47
| 2.48
| 2.46
| 2.48
| 9,907,188
| 24,470,754
| ###
| 69.9
| 17.3 |
2019-Feb-20 Wed
| 2.46
| 2.47
| 2.46
| 2.47
| ###
| ###
| ###
| ###
| 17.3 |
2019-Feb-19 Tue
| 2.46
| 2.47
| 2.46
| 2.46
| 7,675,371
| 18,919,789
| ###
| 71.3
| 17.2 |
2019-Feb-18 Mon
| 2.47
| 2.47
| 2.46
| 2.47
| 12,736,225
| ###
| ###
| ###
| 17.3 |
2019-Feb-15 Fri
| 2.47
| 2.475
| 2.46
| 2.46
| 15,412,487
| ###
| ###
| ###
| 17.2 |
2019-Feb-14 Thu
| 2.48
| 2.49
| 2.47
| 2.48
| 18,105,774
| ###
| ###
| 67.4
| 17.3 |
2019-Feb-11 Mon
| 2.47
| 2.47
| 2.46
| 2.47
| 6,247,327
| ###
| ###
| ###
| 17.3 |
2019-Feb-08 Fri
| 2.47
| 2.47
| 2.46
| 2.47
| ###
| ###
| ###
| ###
| 17.3 |
2019-Feb-06 Wed
| 2.47
| 2.47
| 2.46
| 2.46
| 10,642,173
| 26,232,956
| ###
| ###
| 17.2 |
2019-Feb-05 Tue
| 2.46
| 2.47
| 2.46
| 2.46
| 56,207,642
| ###
| ###
| ###
| 17.2 |
2019-Feb-04 Mon
| 2.46
| 2.475
| 2.45
| 2.46
| 82,404,870
| ###
| ###
| 70.6
| 17.2 |
2019-Feb-01 Fri
| 2.43
| 2.455
| 2.42
| 2.45
| ###
| ###
| 0.8
| ###
| 17.1 |
2019-Jan-31 Thu
| ###
| 2.385
| ###
| ###
| ###
| ###
| -0.4
| ###
| ### |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
| 3,784,979
| 8,932,550
| -0.4
| 35.0
| ### |
2019-Jan-29 Tue
| ###
| 2.4
| ###
| ###
| 6,089,486
| 14,523,424
| ###
| 37.4
| ### |
2019-Jan-25 Fri
| ###
| 2.4
| ###
| ###
| 3,885,371
| ###
| ###
| 64.6
| ### |
2019-Jan-18 Fri
| ###
| 2.4
| ###
| ###
| 10,166,759
| 24,196,886
| 0.4
| 70.2
| ### |
2019-Jan-17 Thu
| ###
| ###
| 2.29
| 2.29
| 4,875,683
| 11,238,449
| ###
| ###
| ### |
2019-Jan-11 Fri
| 2.27
| 2.28
| 2.26
| 2.26
| ###
| ###
| -0.4
| ###
| 15.8 |
2019-Jan-10 Thu
| 2.25
| ###
| 2.24
| 2.26
| ###
| ###
| 0.4
| ###
| 15.8 |
2019-Jan-09 Wed
| 2.25
| ###
| 2.24
| 2.24
| ###
| 10,027,947
| -0.4
| ###
| 15.7 |
2019-Jan-04 Fri
| 2.21
| 2.23
| 2.2
| 2.22
| 12,078,559
| ###
| 0.5
| ###
| 15.5 |
2019-Jan-03 Thu
| 2.21
| 2.225
| 2.2
| 2.21
| ###
| 5,595,777
| ###
| 68.0
| 15.5 |
2019-Jan-02 Wed
| 2.2
| 2.22
| ###
| ###
| 2,873,820
| ###
| -0.5
| ###
| 15.3 |
2018-Dec-28 Fri
| ###
| ###
| ###
| ###
| 2,079,140
| 4,470,151
| ###
| 72.9
| 15.2 |
2018-Dec-27 Thu
| 2.2
| 2.2
| ###
| ###
| ###
| ###
| -2.3
| ###
| ### |
2018-Dec-21 Fri
| ###
| 2.2
| ###
| ###
| ###
| 44,634,247
| ###
| ###
| 15.2 |
2018-Dec-20 Thu
| ###
| ###
| ###
| ###
| 5,373,548
| 11,136,678
| ###
| 35.9
| 14.4 |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| ###
| 36,557,721
| ###
| 71.6
| 14.5 |
2018-Dec-14 Fri
| ###
| 2.21
| ###
| ###
| ###
| 19,964,783
| ###
| 28.7
| 15.1 |
2018-Dec-13 Thu
| 2.2
| 2.22
| 2.185
| ###
| 25,985,551
| 57,233,176
| -0.5
| 27.7
| 15.3 |
2018-Dec-12 Wed
| 2.22
| 2.225
| ###
| 2.21
| 7,627,222
| 16,798,956
| -0.5
| 23.1
| 15.5 |
2018-Dec-11 Tue
| 2.2
| 2.22
| ###
| ###
| 5,079,178
| 11,199,587
| -0.5
| 33.9
| 15.3 |
2018-Dec-10 Mon
| 2.2
| 2.22
| ###
| ###
| 6,741,057
| 14,830,325
| -0.5
| 49.3
| 15.3 |
2018-Dec-07 Fri
| 2.23
| 2.26
| 2.22
| 2.22
| ###
| 11,942,179
| -0.4
| ###
| 15.5 |
2018-Dec-06 Thu
| 2.25
| 2.27
| 2.24
| 2.25
| ###
| ###
| ###
| 75.7
| 15.7 |
2018-Dec-05 Wed
| 2.24
| 2.27
| 2.23
| 2.25
| ###
| ###
| 0.4
| 71.7
| 15.7 |
2018-Dec-04 Tue
| 2.27
| ###
| 2.27
| 2.28
| 25,773,970
| 58,893,521
| 0.4
| ###
| 15.9 |
2018-Dec-03 Mon
| 2.27
| ###
| 2.25
| 2.29
| 9,912,687
| ###
| 0.9
| 70.3
| ### |
2018-Nov-30 Fri
| ###
| 2.26
| ###
| 2.26
| ###
| 334,173,087
| 3.7
| ###
| 15.8 |
2018-Nov-29 Thu
| ###
| 2.22
| ###
| 2.2
| 11,315,340
| ###
| 1.9
| 83.3
| 15.4 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 19,729,377
| 46,857,270
| 0.4
| 79.6
| ### |
2018-Nov-12 Mon
| 2.26
| ###
| 2.22
| ###
| ###
| 93,006,388
| ###
| ###
| ### |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 51,195,881
| 104,951,556
| 3.0
| ###
| 14.5 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 4,936,173
| 9,995,750
| ###
| ###
| 14.2 |
2018-Nov-07 Wed
| ###
| ###
| ###
| 2
| ###
| ###
| -3.4
| 10.5
| 14.0 |
|