End of day Prices (full format), 113 Days for (ABS) A.B.C. LEARNING CENTRES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28300000000000003 |
2005-Aug-25 Thu
| 5.75
| 5.75
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2005-Aug-24 Wed
| ###
| 5.78
| ###
| 5.75
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 5.76
| 5.84
| 5.73
| 5.76
| 501,421
| 2,900,720
| 72.4
| 72.4
| ### |
2005-Aug-22 Mon
| 5.53
| 5.76
| 5.53
| 5.75
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 5.52
| ###
| 5.52
| 5.57
|
|
| ###
| ###
| 0.4 |
2005-Aug-18 Thu
| 5.59
| ###
| 5.54
| ###
| 659,344
| 1,826,382
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 5.75
| 5.75
| 5.7
| 5.74
| 503,282
| 2,881,289
| 29.2
| 29.2
| 0.4 |
2005-Aug-15 Mon
| 5.8
| 5.8
| 5.71
| 5.72
| 979,184
| ###
| ###
| ###
| 0.4 |
2005-Aug-12 Fri
| ###
| 5.78
| ###
| 5.77
|
|
| 87.2
| 87.2
| 0.4 |
2005-Aug-11 Thu
| 5.53
| ###
| 5.53
| ###
| 1,401,344
| ###
| 80.7
| 80.7
| 0.0 |
2005-Aug-10 Wed
| 5.49
| ###
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2005-Aug-09 Tue
| 5.5
| 5.52
| 5.45
| 5.5
| 1,041,078
| ###
| 70.3
| 70.3
| 0.4 |
2005-Aug-08 Mon
| ###
| 5.45
| ###
| 5.44
| 1,064,177
| 2,899,882
| 81.7
| 81.7
| 0.4 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Aug-04 Thu
| ###
| 5.4
| ###
| ###
| 1,396,778
| ###
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| 5.4
| ###
| ###
| 580,728
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 5.41
| 5.42
| ###
| ###
| 237,351
| 643,221
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| 5.48
| ###
| 5.4
| 235,487
| ###
| 68.2
| 68.2
| 0.4 |
2005-Jul-28 Thu
| ###
| 5.4
| ###
| 5.4
| 549,628
| ###
| ###
| ###
| 0.4 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2005-Jul-26 Tue
| 5.46
| 5.49
| ###
| 5.4
| 346,870
| 952,158
| 21.4
| 21.4
| 0.4 |
2005-Jul-25 Mon
| ###
| ###
| 5.42
| 5.49
| 363,957
| 986,323
| ###
| ###
| 0.4 |
2005-Jul-22 Fri
| 5.49
| ###
| 5.49
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-Jul-21 Thu
| ###
| 5.56
| ###
| 5.55
|
|
| 91.5
| 91.5
| ### |
2005-Jul-20 Wed
| 5.22
| 5.4
| 5.2
| ###
| 947,044
| ###
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| 5.2
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2005-Jul-18 Mon
| ###
| 5.2
| ###
| ###
| 540,142
| ###
| 82.9
| 82.9
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 490,088
| 0
| 16.9
| 16.9
| 0.0 |
2005-Jul-14 Thu
| ###
| 5.2
| ###
| ###
| 1,104,088
| 2,870,628
| 87.6
| 87.6
| 0.0 |
2005-Jul-13 Wed
| 5.21
| 5.24
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2005-Jul-12 Tue
| 5.25
| ###
| 5.21
| 5.25
|
|
| 71.8
| 71.8
| 0.4 |
2005-Jul-11 Mon
| 5.2
| ###
| ###
| ###
| 528,844
| 0
| 85.5
| 85.5
| 0.0 |
2005-Jul-08 Fri
| 5.22
| ###
| 5.2
| 5.2
| 449,953
| 1,169,877
| 28.7
| 28.7
| ### |
2005-Jul-07 Thu
| ###
| ###
| 5.23
| 5.23
| 1,060,772
| ###
| ###
| ###
| ### |
2005-Jul-06 Wed
| 5.45
| 5.48
| ###
| ###
| 1,321,122
| 3,619,874
| 19.2
| 19.2
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| 5.42
| 5.46
| 744,157
| ###
| 10.9
| 10.9
| ### |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 381,729
| 0
| 25.3
| 25.3
| 0.0 |
2005-Jul-01 Fri
| 5.51
| 5.7
| 5.45
| ###
| 505,578
| ###
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| 5.49
| ###
| 5.44
| 5.58
|
|
| ###
| ###
| 0.4 |
2005-Jun-29 Wed
| 5.45
| 5.46
| 5.42
| 5.45
| 1,440,071
| 7,833,986
| 73.1
| 73.1
| ### |
2005-Jun-28 Tue
| 5.48
| 5.5
| 5.42
| 5.44
|
|
| 25.1
| 25.1
| 0.4 |
2005-Jun-27 Mon
| ###
| 5.49
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2005-Jun-24 Fri
| 5.25
| ###
| 5.2
| ###
| 852,275
| ###
| 78.4
| 78.4
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 5.27
| ###
| 5.25
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2005-Jun-21 Tue
| 5.23
| 5.27
| 5.21
| 5.27
|
|
| 79.8
| 79.8
| ### |
2005-Jun-20 Mon
| ###
| 5.24
| ###
| 5.21
| 614,753
| 1,610,652
| ###
| ###
| 0.4 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 531,371
| 0
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 579,956
| 0
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 307,586
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 824,720
| 0
| ###
| ###
| 0.0 |
2005-Jun-06 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2005-Jun-02 Thu
| 5
| 5
| 4.81
| 4.89
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 5.21
| 5.21
| ###
| ###
| 2,143,143
| 5,582,887
| 11.1
| 11.1
| 0.0 |
2005-May-31 Tue
| ###
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 430,789
| 0
| 73.3
| 73.3
| 0.0 |
2005-May-27 Fri
| ###
| ###
| 5.27
| ###
| 750,773
| 1,978,286
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2005-May-25 Wed
| 5.4
| 5.4
| ###
| ###
| 284,220
| ###
| 25.5
| 25.5
| 0.0 |
2005-May-24 Tue
| ###
| 5.4
| ###
| 5.4
| 639,042
| ###
| 66.0
| 66.0
| 0.4 |
2005-May-23 Mon
| ###
| 5.44
| 5.24
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-May-20 Fri
| 5.26
| ###
| 5.21
| 5.21
| 431,445
| ###
| 23.1
| 23.1
| 0.4 |
2005-May-19 Thu
| ###
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 512,056
| 0
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| 5.24
| 5.24
| 600,871
| 1,574,282
| 21.0
| 21.0
| 0.4 |
2005-May-11 Wed
| 5.27
| ###
| 5.26
| 5.28
|
|
| ###
| ###
| 0.4 |
2005-May-10 Tue
| ###
| ###
| 5.23
| 5.25
| 842,550
| ###
| 29.5
| 29.5
| 0.4 |
2005-May-09 Mon
| 5.23
| ###
| 5.22
| ###
| 1,285,825
| ###
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| 5.21
| 4,085,627
| 0
| ###
| ###
| 0.4 |
2005-May-05 Thu
| 5.45
| 5.45
| ###
| ###
| 1,647,849
| 4,490,388
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 5.52
| 5.55
| 5.41
| 5.45
|
|
| 35.1
| 35.1
| ### |
2005-May-03 Tue
| ###
| ###
| 5.5
| 5.54
| 502,340
| ###
| ###
| ###
| 0.4 |
2005-May-02 Mon
| 5.55
| ###
| 5.52
| ###
| 476,986
| 1,316,481
| 82.3
| 82.3
| 0.0 |
2005-Apr-29 Fri
| 5.58
| 5.58
| 5.48
| 5.52
|
|
| 30.6
| 30.6
| 0.4 |
2005-Apr-28 Thu
| ###
| 5.7
| ###
| ###
| 598,541
| 1,705,841
| 41.1
| 41.1
| 0.0 |
2005-Apr-27 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2005-Apr-26 Tue
| 5.81
| 5.81
| 5.7
| 5.78
|
|
| 40.7
| 40.7
| 0.4 |
2005-Apr-22 Fri
| 5.78
| 5.8
| 5.75
| 5.76
|
|
| 33.2
| 33.2
| ### |
2005-Apr-21 Thu
| ###
| 5.77
| 5.51
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Apr-20 Wed
| 5.8
| 5.85
| ###
| ###
| 837,278
| ###
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| 5.75
| ###
| 5.75
| 894,183
| 2,570,776
| 72.9
| 72.9
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| 5.8
| 5.81
| ###
| 5.77
|
|
| 45.7
| 45.7
| 0.4 |
2005-Apr-14 Thu
| ###
| ###
| 5.83
| 5.85
| 290,175
| ###
| ###
| ###
| 0.4 |
2005-Apr-13 Wed
| ###
| ###
| 5.84
| ###
| 416,440
| ###
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| 5.86
| 5.87
| 5.85
| 5.87
| 446,923
| ###
| 73.3
| 73.3
| ### |
2005-Apr-11 Mon
| ###
| ###
| 5.84
| 5.88
|
|
| ###
| ###
| 0.4 |
2005-Apr-08 Fri
| ###
| ###
| 5.85
| 5.86
| 396,452
| 1,159,622
| 26.7
| 26.7
| 0.4 |
2005-Apr-07 Thu
| 5.74
| ###
| 5.74
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| 5.77
| ###
| 5.75
|
|
| ###
| ###
| ### |
2005-Apr-05 Tue
| 5.58
| ###
| 5.58
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 5.55
| 5.58
| 255,057
| 707,783
| 36.5
| 36.5
| 0.4 |
2005-Apr-01 Fri
| 5.57
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 5.5
| 5.59
| 5.47
| 5.57
|
|
| 74.3
| 74.3
| 0.4 |
2005-Mar-30 Wed
| 5.54
| 5.57
| ###
| 5.45
|
|
| ###
| ###
| ### |
2005-Mar-29 Tue
| 5.45
| 5.58
| 5.4
| 5.58
|
|
| ###
| ###
| 0.4 |
2005-Mar-24 Thu
| ###
| 5.45
| ###
| 5.45
| 588,950
| 1,604,888
| ###
| ###
| ### |
2005-Mar-23 Wed
| 5.54
| 5.55
| 5.26
| ###
| 1,228,188
| 6,638,356
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| 5.55
| ###
| 1,130,926
| ###
| 76.4
| 76.4
| 0.0 |
2005-Mar-21 Mon
| 5.52
| ###
| 5.52
| 5.59
| 225,129
| 621,356
| 81.3
| 81.3
| ### |
2005-Mar-18 Fri
| 5.51
| 5.55
| 5.4
| 5.52
| 294,651
| ###
| ###
| ###
| 0.4 |
2005-Mar-17 Thu
| ###
| ###
| 5.5
| 5.54
| 3,948,721
| 10,858,982
| ###
| ###
| 0.4 |
2005-Mar-16 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| 27.6
| 27.6
| ### |
|