End of day Prices (full format), 113 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.52 |
2011-Dec-13 Tue
| 5.57
| ###
| 5.57
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 6,574
| 0
| 78.3
| 78.3
| 0.0 |
2011-Dec-09 Fri
| 5.52
| ###
| 5.52
| 5.56
| 163,950
| ###
| ###
| ###
| 0.4 |
2011-Dec-08 Thu
| 5.56
| ###
| 5.56
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 5.56
| 5.56
|
|
| 23.9
| 23.9
| 0.4 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
| 7,228
| 0
| 28.1
| 28.1
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Dec-01 Thu
| 5.7
| 5.72
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Nov-30 Wed
| ###
| 5.71
| ###
| 5.7
| 32,423
| ###
| 69.7
| 69.7
| 0.4 |
2011-Nov-29 Tue
| 5.7
| 5.75
| ###
| ###
| 3,589
| ###
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| 5.56
| ###
| 69,042
| ###
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| 5.7
| 5.7
| 5.58
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Nov-24 Thu
| 5.7
| 5.75
| ###
| 5.7
| 14,354
| ###
| ###
| ###
| 0.4 |
2011-Nov-23 Wed
| ###
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 8,074
| 0
| 70.7
| 70.7
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 545
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 5.55
| 5.55
| 3,350
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 7,475
| 0
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 13,385
| 0
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 5,225
| 0
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| 5.55
| 5.55
|
|
| 18.5
| 18.5
| ### |
2011-Nov-10 Thu
| 5.55
| ###
| 5.55
| 5.55
| 12,678
| 35,181
| 66.9
| 66.9
| ### |
2011-Nov-09 Wed
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 6,642
| 0
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| 5.52
| 5.52
| 5.52
| 5.52
| 0
|
|
|
| 0.4 |
2011-Nov-02 Wed
| 5.56
| 5.56
| 5.52
| 5.52
|
|
| ###
| ###
| 0.4 |
2011-Nov-01 Tue
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 5.59
| ###
| 5.55
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 5.5
| ###
| 71,340
| 196,185
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| 5.5
| ###
| 5.5
| ###
| 42,979
| ###
| 73.9
| 73.9
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 5.5
| 5.59
| 3,945
| 10,848
| 22.4
| 22.4
| ### |
2011-Oct-25 Tue
| 5.55
| ###
| 5.5
| 5.51
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| 5.5
| ###
| 5.5
| 5.5
| 4,177
| 11,486
| ###
| ###
| 0.4 |
2011-Oct-21 Fri
| ###
| ###
| 5.5
| 5.5
| 8,550
| ###
| 13.2
| 13.2
| 0.4 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 1,972
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 5.49
| 5.58
| 5.49
| 5.58
|
|
| 89.2
| 89.2
| 0.4 |
2011-Oct-17 Mon
| ###
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 5.59
| ###
| 5.5
| ###
| 9,579
| 26,342
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 10,873
| 0
| 72.4
| 72.4
| 0.0 |
2011-Oct-12 Wed
| 5.48
| ###
| 5.48
| 5.52
| 20,922
| 57,326
| ###
| ###
| 0.4 |
2011-Oct-11 Tue
| ###
| ###
| 5.58
| ###
| 13,848
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 5.54
| 5.58
| 5.54
| 5.58
| 8,259
| 45,920
| 68.1
| 68.1
| 0.4 |
2011-Oct-07 Fri
| 5.53
| 5.54
| 5.48
| 5.52
| 7,948
| ###
| 21.3
| 21.3
| 0.4 |
2011-Oct-06 Thu
| ###
| ###
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2011-Oct-05 Wed
| ###
| ###
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 5.59
| ###
| 5.54
| ###
| 3,588
| ###
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 5.5
| ###
| 5.5
| ###
| 1,223
| ###
| 91.4
| 91.4
| 0.0 |
2011-Sep-30 Fri
| ###
| 5.74
| 5.59
| 5.7
| 34,821
| ###
| ###
| ###
| 0.4 |
2011-Sep-29 Thu
| ###
| ###
| 5.53
| ###
| 36,043
| 99,658
| 75.3
| 75.3
| 0.0 |
2011-Sep-28 Wed
| 5.45
| ###
| 5.43
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2011-Sep-27 Tue
| 5.44
| ###
| 5.44
| ###
| 121,470
| ###
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 5.47
| 5.49
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2011-Sep-23 Fri
| 5.43
| 5.48
| 5.43
| 5.46
|
|
| 70.1
| 70.1
| ### |
2011-Sep-22 Thu
| 5.49
| 5.5
| 5.41
| 5.48
| 21,475
| 117,146
| ###
| ###
| ### |
2011-Sep-21 Wed
| 5.5
| 5.5
| 5.42
| 5.5
|
|
| 74.7
| 74.7
| 0.4 |
2011-Sep-20 Tue
| 5.42
| 5.5
| 5.41
| 5.5
|
|
| 86.1
| 86.1
| 0.4 |
2011-Sep-19 Mon
| 5.44
| 5.44
| 5.42
| 5.42
|
|
| 40.8
| 40.8
| 0.4 |
2011-Sep-16 Fri
| 5.42
| 5.51
| 5.42
| 5.43
| 17,851
| 97,555
| ###
| ###
| 0.4 |
2011-Sep-15 Thu
| 5.5
| 5.53
| 5.42
| 5.42
| 13,473
| ###
| 24.7
| 24.7
| 0.4 |
2011-Sep-14 Wed
| 5.55
| ###
| 5.42
| 5.5
|
|
| 47.0
| 47.0
| 0.4 |
2011-Sep-13 Tue
| 5.42
| ###
| 5.41
| 5.56
|
|
| 89.7
| 89.7
| 0.4 |
2011-Sep-12 Mon
| 5.42
| 5.42
| ###
| 5.41
|
|
| 49.5
| 49.5
| ### |
2011-Sep-09 Fri
| 5.5
| 5.52
| 5.4
| 5.45
|
|
| ###
| ###
| ### |
2011-Sep-08 Thu
| 5.5
| 5.51
| 5.4
| 5.5
| 6,125
| ###
| 74.5
| 74.5
| 0.4 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2011-Sep-06 Tue
| ###
| 5.4
| ###
| ###
| 12,221
| ###
| 77.3
| 77.3
| 0.0 |
2011-Sep-05 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| 84.1
| 84.1
| 0.4 |
2011-Sep-02 Fri
| ###
| 5.41
| 5.27
| 5.4
| 236,181
| ###
| ###
| ###
| 0.4 |
2011-Sep-01 Thu
| ###
| ###
| 5.48
| ###
| 117,547
| 322,078
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 5.41
| ###
| 5.4
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2011-Aug-29 Mon
| 5.4
| 5.58
| ###
| 5.49
| 75,522
| ###
| ###
| ###
| 0.4 |
2011-Aug-26 Fri
| 5.4
| 5.45
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Aug-25 Thu
| ###
| 5.44
| 5.2
| 5.44
| 62,076
| 330,244
| 76.8
| 76.8
| 0.4 |
2011-Aug-24 Wed
| ###
| 5.43
| 5.26
| 5.26
|
|
| 29.0
| 29.0
| 0.4 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 36,376
| 0
| 22.9
| 22.9
| 0.0 |
2011-Aug-22 Mon
| 5.49
| 5.49
| 5.21
| 5.25
| 12,659
| 67,725
| ###
| ###
| 0.4 |
2011-Aug-19 Fri
| 5.45
| 5.45
| ###
| ###
| 9,178
| ###
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 5.5
| 5.5
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2011-Aug-17 Wed
| 5.49
| 5.5
| 5.45
| 5.5
| 35,184
| ###
| ###
| ###
| 0.4 |
2011-Aug-16 Tue
| 5.52
| 5.55
| 5.46
| 5.47
| 18,047
| 99,348
| ###
| ###
| ### |
2011-Aug-15 Mon
| 5.44
| 5.52
| 5.42
| 5.52
| 15,024
| 82,181
| ###
| ###
| 0.4 |
2011-Aug-12 Fri
| 5.51
| 5.55
| ###
| 5.44
| 438,751
| ###
| 25.8
| 25.8
| 0.4 |
2011-Aug-11 Thu
| ###
| ###
| ###
| 5.4
| 57,925
| 0
| ###
| ###
| 0.4 |
2011-Aug-10 Wed
| 5.82
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 5.25
| 5.5
|
|
| 12.4
| 12.4
| 0.4 |
2011-Aug-08 Mon
| 5.7
| 5.82
| ###
| 5.7
|
|
| 74.5
| 74.5
| 0.4 |
2011-Aug-05 Fri
| 5.8
| 5.85
| ###
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Aug-04 Thu
| ###
| ###
| 5.8
| 5.8
| 28,721
| ###
| ###
| ###
| 0.4 |
2011-Aug-03 Wed
| 6
| 6
| ###
| ###
| 13,487
| ###
| 34.4
| 34.4
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2011-Aug-01 Mon
| 6
| ###
| ###
| ###
| 15,244
| 0
| 57.0
| 57.0
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 6
| ###
| 25,447
| 76,341
| 31.7
| 31.7
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 24,483
| 0
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 12,745
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 6
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 8,324
| 0
| 82.8
| 82.8
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| 5.89
| ###
| 5.89
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Jul-19 Tue
| 5.86
| ###
| 5.86
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2011-Jul-18 Mon
| 5.88
| 5.88
| 5.86
| 5.86
| 235,148
| ###
| 32.8
| 32.8
| 0.4 |
2011-Jul-15 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 6
| ###
| ###
| 6
|
|
| 75.4
| 75.4
| 0.4 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 5.88
| ###
| 5.87
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2011-Jul-11 Mon
| 5.88
| 5.89
| 5.87
| 5.88
| 2,058
| ###
| ###
| ###
| 0.4 |
2011-Jul-08 Fri
| 5.87
| 5.88
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
|