End of day Prices (full format), 150 Days for (ABX) ABX GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 415,758
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| 0.0625
| ###
| 0.0625
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 20,956
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 6,877
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 30,640
| 0
| 76.9
| 76.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 24,374
| 0
| 96.4
| 96.4
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 124,253
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 0.073
| ###
| ###
| 792,273
| ###
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.055
| 0.056
| 0.055
| 0.056
| 344,355
| ###
| 84.9
| 84.9
| ### |
2024-Apr-02 Tue
| 0.054
| 0.054
| 0.054
| 0.054
| 15,653
| 845
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.053
| 0.055
| 0.053
| 0.055
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.055
| 0.055
| 0.053
| 0.054
| 307,523
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| 0.054
| 0.054
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.055
| 0.055
| 0.055
| 0.055
| 36,541
| ###
| 68.9
| 68.9
| ### |
2024-Mar-22 Fri
| 0.055
| 0.055
| 0.0545
| 0.055
|
|
| 70.7
| 70.7
| ### |
2024-Mar-21 Thu
| 0.056
| 0.056
| 0.053
| 0.055
| 372,887
| 20,322
| 18.1
| 18.1
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| 0.056
| 427,575
| 0
| ###
| ###
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 4,083
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 28,076
| 0
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 0.059
| 0.059
| 96,927
| 2,859
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-29 Thu
| 0.059
| ###
| 0.058
| ###
| 276,371
| ###
| 95.8
| 95.8
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 5,028
| 0
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 0.071
| ###
| 0.071
|
|
| 83.7
| 83.7
| 0.0 |
2024-Feb-16 Fri
| 0.071
| 0.071
| ###
| ###
| 116,424
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 15,080
| 1,070
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.071
| 0.072
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 0.071
| ###
| 0.071
| 982
| ###
| 88.6
| 88.6
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 109,573
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2024-Feb-01 Thu
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| 27.9
| 27.9
| 0.0 |
2024-Jan-31 Wed
| 0.073
| 0.073
| 0.071
| 0.071
| 185,526
| 13,357
| 17.3
| 17.3
| 0.0 |
2024-Jan-30 Tue
| 0.073
| 0.073
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2024-Jan-29 Mon
| 0.071
| 0.072
| 0.071
| 0.072
| 78,652
| 5,623
| 81.6
| 81.6
| 0.0 |
2024-Jan-25 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.074
| 0.074
| 0.072
| 0.072
| 198,854
| ###
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Jan-18 Thu
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| 0.072
| 0.072
| 0.071
| 0.071
| 63,543
| 4,543
| 28.0
| 28.0
| 0.0 |
2024-Jan-16 Tue
| 0.072
| 0.073
| 0.072
| 0.073
|
|
| 84.6
| 84.6
| 0.0 |
2024-Jan-15 Mon
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| 0.073
| ###
| 0.071
| 0.071
| 105,171
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2024-Jan-10 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 19,657
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| 0.075
| 0.075
| ###
| 0.071
| 377,646
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 0.072
| 0.073
| 0.071
| 0.071
|
|
| 24.2
| 24.2
| 0.0 |
2024-Jan-04 Thu
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| 20.6
| 20.6
| 0.0 |
2024-Jan-03 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.072
| 0.075
| 0.072
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.072
| 0.072
| 0.071
| 0.072
| 125,258
| 8,955
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 0.072
| 0.074
| 0.072
| 0.074
| 4,859
| 354
| 83.8
| 83.8
| 0.0 |
2023-Dec-22 Fri
| 0.072
| 0.075
| 0.072
| 0.072
| 179,743
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 0.072
| 0.074
| ###
| 0.072
|
|
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.074
| 0.074
| 0.072
| 0.073
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 0.074
| 0.074
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 0.072
| 0.075
| 0.072
| 0.074
| 170,484
| ###
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 0.074
| 0.075
| 0.071
| 0.071
| 64,177
| 4,684
| 10.5
| 10.5
| 0.0 |
2023-Dec-14 Thu
| 0.073
| 0.074
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 0.073
| ###
| 0.073
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 209,672
| 0
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 181,458
| 0
| 28.6
| 28.6
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 7,957
| 0
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 321,350
| 0
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 53,949
| 0
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 167,576
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 123,223
| 0
| 17.3
| 17.3
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 157,655
| 0
| 16.8
| 16.8
| 0.0 |
2023-Nov-29 Wed
| 0.072
| 0.073
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 0.075
| ###
| 0.074
| 358,759
| 13,453
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 0.071
| ###
| 0.071
|
|
| 90.1
| 90.1
| 0.0 |
2023-Nov-24 Fri
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| 0.074
| 0.074
| 0.072
| 0.072
|
|
| 15.2
| 15.2
| 0.0 |
2023-Nov-20 Mon
| 0.071
| 0.075
| 0.071
| 0.074
|
|
| 92.2
| 92.2
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-15 Wed
| 0.073
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2023-Nov-13 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2023-Nov-09 Thu
| 0.074
| 0.074
| ###
| 0.071
| 225,270
| ###
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 0.071
| ###
| 0.071
| 292,282
| 10,376
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 315,085
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 229,575
| 0
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| 0.0685
| ###
| 0.0685
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 199,149
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 0.072
| 0.073
| ###
| ###
| 536,385
| 19,578
| 8.7
| 8.7
| 0.0 |
2023-Oct-30 Mon
| 0.071
| 0.073
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| 23.0
| 23.0
| 0.0 |
2023-Oct-26 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 9,020
| 658
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.077
| 0.077
| 0.074
| 0.075
|
|
| 15.6
| 15.6
| 0.0 |
2023-Oct-23 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.075
| 0.076
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 0.075
| 0.078
| 0.075
| 0.078
|
|
| 92.0
| 92.0
| 0.0 |
2023-Oct-17 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 198,273
| 14,870
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.075
| 0.078
| 0.075
| 0.078
|
|
| 92.7
| 92.7
| 0.0 |
2023-Oct-13 Fri
| 0.078
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 0.075
| 0.077
| 0.075
| 0.077
| 71,849
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 0.077
| ###
| 0.073
| 846,029
| 32,572
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 0.072
| 0.072
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 0.073
| 0.074
| 0.073
| 0.073
| 87,828
| 6,455
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.075
| 0.075
| 0.074
| 0.074
|
|
| 27.0
| 27.0
| 0.0 |
2023-Oct-05 Thu
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 0.077
| 0.077
| 0.074
| 0.074
| 201,121
| 15,184
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.078
| 0.078
| 0.078
| 0.078
| 188,342
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2023-Sep-28 Thu
| 0.086
| 0.086
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 0.075
| ###
| 0.074
| 0.085
| 891,127
| 32,971
| ###
| ###
| ### |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| 0.078
| 0.078
| 0.076
| 0.078
| 60,424
| 4,652
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| 0.079
| 0.079
| 0.078
| 0.078
| 15,146
| 1,188
| 30.6
| 30.6
| 0.0 |
2023-Sep-20 Wed
| 0.077
| 0.083
| 0.074
| 0.078
| 361,028
| 28,340
| ###
| ###
| 0.0 |
|