End of day Prices (full format), 150 Days for (ABS) A.B.C. LEARNING CENTRES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28300000000000003 |
2008-Jun-30 Mon
| ###
| ###
| ###
| 1
| 10,074,483
| 0
| ###
| ###
| ### |
2008-Jun-27 Fri
| ###
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 0.76
| ###
| 0.76
| ###
| 27,505,254
| ###
| 99.9
| 99.9
| 0.0 |
2008-Jun-25 Wed
| 0.685
| 0.75
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2008-Jun-24 Tue
| ###
| 0.7
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 0.72
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2008-Jun-20 Fri
| 0.73
| 0.75
| 0.72
| 0.73
| 8,696,076
| ###
| 72.4
| 72.4
| 0.1 |
2008-Jun-19 Thu
| 0.77
| 0.79
| ###
| ###
| 12,833,451
| ###
| 5.9
| 5.9
| 0.0 |
2008-Jun-18 Wed
| 0.81
| 0.845
| 0.79
| 0.79
|
|
| 19.9
| 19.9
| ### |
2008-Jun-17 Tue
| 0.825
| ###
| 0.785
| 0.8
| 6,703,180
| ###
| 16.5
| 16.5
| 0.1 |
2008-Jun-16 Mon
| ###
| ###
| 0.79
| 0.825
|
|
| 2.4
| 2.4
| 0.1 |
2008-Jun-13 Fri
| ###
| ###
| ###
| 0.88
| 10,065,071
| 0
| ###
| ###
| 0.1 |
2008-Jun-12 Thu
| 1.125
| 1.125
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2008-Jun-11 Wed
| 1.23
| 1.275
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| 1.225
| 1.225
|
|
| ###
| ###
| 0.1 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 1.44
| 1.45
| ###
| 1.4
| 3,032,029
| 2,198,221
| ###
| ###
| ### |
2008-Jun-04 Wed
| 1.46
| 1.47
| ###
| 1.445
| 4,122,527
| 3,030,057
| ###
| ###
| ### |
2008-Jun-03 Tue
| 1.455
| ###
| 1.42
| 1.445
| 2,605,556
| 1,849,944
| ###
| ###
| ### |
2008-Jun-02 Mon
| ###
| 1.53
| 1.45
| 1.45
| 3,304,789
| ###
| ###
| ###
| ### |
2008-May-30 Fri
| 1.44
| 1.54
| 1.41
| 1.54
| 31,590,484
| ###
| 92.0
| 92.0
| ### |
2008-May-29 Thu
| ###
| ###
| ###
| 1.4
| 6,984,256
| 0
| ###
| ###
| ### |
2008-May-28 Wed
| 1.4
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 1.385
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2008-May-26 Mon
| ###
| 1.425
| 1.375
| 1.4
| 2,853,040
| 3,994,255
| ###
| ###
| ### |
2008-May-23 Fri
| ###
| 1.485
| 1.41
| 1.425
| 5,303,053
| ###
| 16.7
| 16.7
| ### |
2008-May-22 Thu
| ###
| 1.48
| 1.385
| 1.47
| 7,318,146
| 10,483,244
| 90.0
| 90.0
| ### |
2008-May-21 Wed
| ###
| 1.45
| ###
| 1.43
| 4,041,688
| 2,930,223
| 74.1
| 74.1
| 0.1 |
2008-May-20 Tue
| 1.43
| ###
| 1.42
| 1.425
|
|
| 40.4
| 40.4
| ### |
2008-May-19 Mon
| 1.55
| 1.55
| 1.41
| 1.43
| 5,660,271
| ###
| ###
| ###
| 0.1 |
2008-May-16 Fri
| 1.5
| 1.575
| 1.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-15 Thu
| ###
| 1.45
| ###
| 1.45
|
|
| ###
| ###
| ### |
2008-May-14 Wed
| ###
| 1.375
| ###
| ###
| 6,717,483
| ###
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| 1.325
| 1.29
| 1.29
| 3,527,822
| 4,612,627
| ###
| ###
| 0.1 |
2008-May-12 Mon
| ###
| ###
| ###
| 1.28
|
|
| 91.3
| 91.3
| ### |
2008-May-09 Fri
| 1.24
| 1.245
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 1.21
| ###
| 1.175
| 1.22
| 5,547,744
| ###
| ###
| ###
| 0.1 |
2008-May-07 Wed
| ###
| ###
| 1.21
| 1.21
|
|
| 4.4
| 4.4
| ### |
2008-May-06 Tue
| ###
| 1.345
| ###
| ###
| 4,115,029
| 2,767,357
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| 1.345
| 2,568,788
| 0
| 25.8
| 25.8
| ### |
2008-May-02 Fri
| ###
| ###
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 3,327,956
| 0
| 14.8
| 14.8
| 0.0 |
2008-Apr-28 Mon
| 1.44
| 1.445
| ###
| ###
| 3,896,024
| 2,814,877
| 7.9
| 7.9
| 0.0 |
2008-Apr-24 Thu
| 1.52
| 1.53
| ###
| ###
| 12,646,241
| 9,674,374
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 1.85
| 1.88
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2008-Apr-22 Tue
| ###
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 1.41
| 1.41
| 1.355
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 1.4
| 1.425
| ###
| ###
| 3,670,422
| 2,615,175
| 25.1
| 25.1
| 0.0 |
2008-Apr-17 Thu
| 1.455
| ###
| 1.41
| 1.41
|
|
| 14.8
| 14.8
| ### |
2008-Apr-16 Wed
| ###
| ###
| 1.42
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Apr-15 Tue
| 1.4
| 1.455
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Apr-14 Mon
| 1.4
| 1.42
| ###
| 1.4
| 1,908,980
| 1,355,375
| 74.8
| 74.8
| ### |
2008-Apr-11 Fri
| ###
| 1.45
| 1.385
| 1.445
| 3,210,642
| 4,551,085
| ###
| ###
| ### |
2008-Apr-10 Thu
| ###
| 1.53
| ###
| ###
| 7,588,785
| 5,805,420
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 1.525
| 1.555
|
|
| 10.1
| 10.1
| ### |
2008-Apr-08 Tue
| ###
| ###
| 1.5
| ###
| 5,295,679
| 3,971,759
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 1.575
| ###
| 4,816,584
| 3,793,059
| 71.3
| 71.3
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| 1.555
| ###
| 13,286,374
| 10,330,155
| 28.8
| 28.8
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 1.42
| 1.585
| 7,717,759
| ###
| 97.4
| 97.4
| ### |
2008-Mar-31 Mon
| ###
| ###
| 1.28
| 1.4
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 1.455
| ###
| ###
| 7,894,873
| 5,743,520
| 81.0
| 81.0
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| 1.28
| ###
| 5,197,457
| 3,326,372
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 1.41
| 1.47
| ###
| 1.345
| 7,756,123
| 5,700,750
| 11.0
| 11.0
| ### |
2008-Mar-20 Thu
| 1.5
| 1.52
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2008-Mar-19 Wed
| 1.54
| 1.54
| 1.5
| 1.52
| 5,816,444
| ###
| ###
| ###
| 0.1 |
2008-Mar-18 Tue
| 1.51
| 1.52
| 1.44
| 1.44
| 3,305,153
| 4,891,626
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Mar-14 Fri
| ###
| 1.57
| 1.46
| ###
| 4,893,244
| ###
| 79.6
| 79.6
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2008-Mar-12 Wed
| 1.8
| 1.85
| ###
| ###
| 24,028,245
| 22,226,126
| 2.4
| 2.4
| 0.0 |
2008-Mar-11 Tue
| 1.55
| 1.73
| ###
| 1.675
|
|
| 96.6
| 96.6
| ### |
2008-Mar-10 Mon
| 1.49
| ###
| 1.455
| 1.55
|
|
| ###
| ###
| ### |
2008-Mar-07 Fri
| ###
| 1.75
| 1.4
| 1.47
| 34,199,084
| 53,863,557
| 1.6
| 1.6
| ### |
2008-Mar-06 Thu
| ###
| 2.75
| 1.48
| 1.75
| 109,179,148
| ###
| ###
| ###
| 0.1 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| ###
| 2.46
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2008-Feb-25 Mon
| 3.81
| 3.84
| 3.74
| 3.74
| 1,773,450
| 6,721,375
| ###
| ###
| 0.3 |
2008-Feb-22 Fri
| 3.86
| 3.87
| 3.7
| 3.77
| 5,749,521
| ###
| ###
| ###
| ### |
2008-Feb-21 Thu
| 3.87
| ###
| 3.84
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2008-Feb-20 Wed
| 4
| ###
| 3.73
| 3.8
|
|
| ###
| ###
| ### |
2008-Feb-19 Tue
| 4.25
| 4.27
| ###
| ###
| 1,817,225
| 3,879,775
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 4.29
| 4.29
| ###
| 4.22
|
|
| ###
| ###
| ### |
2008-Feb-15 Fri
| ###
| 4.28
| ###
| 4.28
| 2,634,981
| 5,638,859
| ###
| ###
| 0.3 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
| 10,349,046
| 0
| 76.5
| 76.5
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 3,734,676
| 0
| 23.3
| 23.3
| 0.0 |
2008-Feb-12 Tue
| 4.28
| 4.28
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| 4.24
|
|
| 35.8
| 35.8
| 0.3 |
2008-Feb-08 Fri
| 4.27
| ###
| 4.27
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2008-Feb-07 Thu
| ###
| 4.29
| ###
| 4.25
| 1,973,240
| ###
| ###
| ###
| ### |
2008-Feb-06 Wed
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| 4.4
| 4.43
| 4.29
| ###
| 1,459,052
| ###
| 35.0
| 35.0
| 0.0 |
2008-Feb-04 Mon
| 4.54
| ###
| 4.4
| 4.44
|
|
| 21.1
| 21.1
| 0.3 |
2008-Feb-01 Fri
| ###
| 4.57
| ###
| 4.57
|
|
| 86.5
| 86.5
| ### |
2008-Jan-31 Thu
| 4.5
| 4.5
| ###
| 4.41
|
|
| 24.5
| 24.5
| ### |
2008-Jan-30 Wed
| 4.75
| 4.83
| 4.44
| 4.48
|
|
| ###
| ###
| ### |
2008-Jan-29 Tue
| 4.7
| 4.88
| ###
| 4.8
| 3,453,771
| ###
| 85.7
| 85.7
| 0.3 |
2008-Jan-25 Fri
| ###
| ###
| 4.44
| ###
| 2,430,576
| 5,395,878
| 55.7
| 55.7
| 0.0 |
2008-Jan-24 Thu
| 4.4
| 4.55
| 4.24
| 4.55
| 2,214,877
| 9,734,384
| 81.4
| 81.4
| 0.3 |
2008-Jan-23 Wed
| 4.27
| 4.5
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2008-Jan-22 Tue
| 4.25
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 4.71
| 4.71
| 4.42
| 4.47
| 3,844,048
| 17,548,079
| 18.5
| 18.5
| ### |
2008-Jan-18 Fri
| 4.56
| 4.75
| 4.47
| 4.73
| 4,698,528
| ###
| 88.6
| 88.6
| 0.3 |
2008-Jan-17 Thu
| ###
| ###
| 4.54
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 4.52
| 4.58
| 7,854,848
| 17,751,956
| ###
| ###
| 0.3 |
2008-Jan-15 Tue
| 4.83
| ###
| 4.72
| 4.8
|
|
| 39.3
| 39.3
| 0.3 |
2008-Jan-14 Mon
| 4.4
| ###
| ###
| ###
| 3,977,829
| 0
| 94.8
| 94.8
| 0.0 |
2008-Jan-11 Fri
| 4.56
| 4.58
| 4.44
| 4.48
| 7,232,149
| ###
| ###
| ###
| ### |
2008-Jan-10 Thu
| ###
| ###
| 4.5
| 4.54
|
|
| ###
| ###
| 0.3 |
2008-Jan-09 Wed
| 4.76
| 4.76
| ###
| ###
| 2,741,951
| 6,525,843
| 22.1
| 22.1
| 0.0 |
2008-Jan-08 Tue
| 4.77
| 4.79
| 4.74
| 4.78
|
|
| ###
| ###
| ### |
2008-Jan-07 Mon
| 4.73
| 4.84
| ###
| 4.71
|
|
| 42.6
| 42.6
| ### |
2008-Jan-04 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 1,299,584
| 0
| 32.7
| 32.7
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Dec-31 Mon
| ###
| 5.2
| ###
| ###
| 382,627
| ###
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,059,749
| 0
| 24.3
| 24.3
| 0.0 |
2007-Dec-27 Thu
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| 5.21
| 5.26
| ###
| ###
| 673,847
| ###
| 23.1
| 23.1
| 0.0 |
2007-Dec-21 Fri
| ###
| 5.23
| ###
| 5.2
| 2,604,855
| ###
| ###
| ###
| ### |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| 4.85
| ###
| 4.85
| ###
| 3,472,682
| 8,421,253
| 89.9
| 89.9
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 2,470,447
| 0
| 83.1
| 83.1
| 0.0 |
2007-Dec-13 Thu
| 5.21
| 5.25
| ###
| ###
| 4,565,045
| 11,983,243
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2007-Dec-11 Tue
| 5.47
| 5.48
| ###
| 5.42
| 2,279,457
| ###
| ###
| ###
| 0.4 |
2007-Dec-10 Mon
| ###
| 5.48
| ###
| 5.48
| 4,375,958
| 11,990,124
| ###
| ###
| ### |
2007-Dec-07 Fri
| 5.2
| ###
| ###
| ###
| 3,124,521
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 5.25
| 5.25
| ###
| 5.2
|
|
| 24.7
| 24.7
| ### |
2007-Dec-05 Wed
| 5.23
| 5.29
| 5.2
| 5.25
| 2,869,683
| 15,051,487
| 70.9
| 70.9
| 0.4 |
2007-Dec-04 Tue
| 5.25
| ###
| ###
| 5.27
|
|
| 70.2
| 70.2
| ### |
2007-Dec-03 Mon
| 5.24
| 5.4
| ###
| ###
| 2,163,276
| 5,840,845
| 85.5
| 85.5
| 0.0 |
2007-Nov-30 Fri
| ###
| 5.29
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 3,442,750
| 0
| 20.2
| 20.2
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 5.21
| 5.23
|
|
| 22.5
| 22.5
| ### |
2007-Nov-27 Tue
| ###
| 5.46
| 5.23
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2007-Nov-26 Mon
| 5.43
| 5.49
| ###
| 5.47
|
|
| 69.6
| 69.6
| ### |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
| 6,003,383
| 0
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 5.25
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2007-Nov-21 Wed
| 5.71
| 5.74
| 5.45
| 5.47
| 4,766,187
| ###
| 10.7
| 10.7
| ### |
|