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-Jul-07 Thu
| 5.88
| ###
| 5.87
| 5.87
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 5.87
| ###
| 5.87
| 5.87
| 56,154
| ###
| ###
| ###
| ### |
2011-Jul-05 Tue
| 5.86
| 5.87
| 5.86
| 5.86
|
|
| 74.8
| 74.8
| 0.4 |
2011-Jul-04 Mon
| ###
| ###
| 5.86
| 5.87
|
|
| 28.1
| 28.1
| ### |
2011-Jul-01 Fri
| 5.8
| 5.87
| 5.8
| 5.86
| 2,780
| 16,221
| 72.7
| 72.7
| 0.4 |
2011-Jun-30 Thu
| 5.82
| 5.85
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-Jun-29 Wed
| 5.85
| 5.85
| 5.8
| 5.82
| 13,489
| 78,573
| 27.6
| 27.6
| 0.4 |
2011-Jun-28 Tue
| 5.8
| 5.85
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2011-Jun-27 Mon
| 5.83
| 5.83
| 5.8
| 5.8
| 4,473
| ###
| ###
| ###
| 0.4 |
2011-Jun-24 Fri
| ###
| ###
| 5.83
| 5.85
|
|
| 25.4
| 25.4
| 0.4 |
2011-Jun-23 Thu
| 5.79
| 5.87
| 5.75
| 5.85
| 19,626
| 114,027
| ###
| ###
| 0.4 |
2011-Jun-22 Wed
| 5.75
| 5.79
| 5.75
| 5.77
| 19,776
| ###
| 69.4
| 69.4
| 0.4 |
2011-Jun-21 Tue
| 5.75
| 5.79
| 5.71
| 5.76
| 53,621
| 308,320
| 71.7
| 71.7
| ### |
2011-Jun-20 Mon
| 5.71
| 5.79
| ###
| 5.71
| 5,182
| ###
| ###
| ###
| 0.4 |
2011-Jun-17 Fri
| 5.87
| 5.87
| ###
| 5.7
| 59,743
| 175,345
| 18.0
| 18.0
| 0.4 |
2011-Jun-16 Thu
| 5.8
| ###
| 5.72
| ###
| 112,671
| ###
| 89.6
| 89.6
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| 5.86
| 5.86
| 31,370
| ###
| 28.2
| 28.2
| 0.4 |
2011-Jun-14 Tue
| ###
| ###
| 5.85
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2011-Jun-10 Fri
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 5.76
| ###
| 5.76
| 5.85
| 857,144
| 2,468,574
| 77.8
| 77.8
| 0.4 |
2011-Jun-08 Wed
| ###
| ###
| 5.8
| ###
| 739,941
| 2,145,828
| 82.3
| 82.3
| 0.0 |
2011-Jun-07 Tue
| 5.84
| ###
| 5.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 5.8
| ###
| 5.8
| 5.85
|
|
| 83.2
| 83.2
| 0.4 |
2011-Jun-03 Fri
| 5.8
| ###
| 5.72
| ###
| 15,121
| 43,246
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 5.89
| ###
| 5.75
| 5.75
| 10,676
| ###
| 18.4
| 18.4
| ### |
2011-Jun-01 Wed
| ###
| ###
| 5.76
| 5.8
| 17,652
| ###
| 20.8
| 20.8
| 0.4 |
2011-May-31 Tue
| 5.87
| 5.87
| 5.75
| 5.87
| 48,427
| ###
| ###
| ###
| ### |
2011-May-30 Mon
| 5.81
| ###
| 5.75
| 5.76
| 3,558
| 10,229
| 27.9
| 27.9
| ### |
2011-May-27 Fri
| 5.77
| ###
| 5.76
| 5.83
| 12,854
| ###
| ###
| ###
| ### |
2011-May-26 Thu
| 5.76
| 5.79
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| 5.82
| 5.87
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2011-May-24 Tue
| ###
| ###
| 5.81
| 5.85
| 4,757
| ###
| ###
| ###
| 0.4 |
2011-May-23 Mon
| ###
| ###
| 5.76
| 5.79
| 93,348
| 268,842
| 29.3
| 29.3
| ### |
2011-May-20 Fri
| 5.8
| 6
| 5.8
| 5.8
| 57,880
| ###
| ###
| ###
| 0.4 |
2011-May-19 Thu
| 5.8
| 5.85
| 5.79
| 5.8
| 256,745
| 1,494,255
| ###
| ###
| 0.4 |
2011-May-18 Wed
| 5.8
| ###
| 5.79
| 5.8
| 23,977
| ###
| ###
| ###
| 0.4 |
2011-May-17 Tue
| 5.85
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2011-May-16 Mon
| 5.88
| 5.88
| 5.75
| 5.77
| 14,176
| ###
| ###
| ###
| 0.4 |
2011-May-13 Fri
| 5.82
| ###
| 5.8
| ###
| 14,683
| 42,580
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 5.86
| 6
| 5.8
| 5.81
|
|
| 31.3
| 31.3
| ### |
2011-May-11 Wed
| ###
| 6
| ###
| 5.85
| 100,682
| 302,046
| 19.5
| 19.5
| 0.4 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 6
| ###
| ###
| ###
| 51,553
| 0
| 75.8
| 75.8
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 6,122
| 0
| 63.0
| 63.0
| 0.0 |
2011-May-04 Wed
| 6
| ###
| ###
| 6
| 163,888
| 0
| ###
| ###
| 0.4 |
2011-May-03 Tue
| ###
| ###
| 6
| 6
|
|
| 29.9
| 29.9
| 0.4 |
2011-May-02 Mon
| 6
| ###
| ###
| 6
| 37,842
| 0
| 79.8
| 79.8
| 0.4 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| 6
| 61,481
| 0
| ###
| ###
| 0.4 |
2011-Apr-27 Wed
| ###
| ###
| ###
| 6
|
|
| 20.3
| 20.3
| 0.4 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 33,128
| 0
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 50,072
| 0
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 14,224
| 0
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| 6.2
| 6.2
| ###
| ###
| 7,358
| ###
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 2,857
| 0
| 68.8
| 68.8
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 5,720
| 0
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 6
| ###
| 51,645
| ###
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| 6
| ###
| 20,145
| ###
| 23.0
| 23.0
| 0.0 |
2011-Apr-01 Fri
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| 6
| ###
| ###
| 471,349
| 1,414,047
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 6
| 6
| ###
| ###
| 15,221
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| 5.87
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2011-Mar-25 Fri
| 6
| 6
| ###
| ###
| 6,047
| 18,141
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 17,843
| 0
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 5.87
| ###
| 668,741
| 1,962,754
| 28.0
| 28.0
| 0.0 |
2011-Mar-21 Mon
| 6
| 6
| ###
| ###
| 75,744
| ###
| 26.2
| 26.2
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| 6
| 108,246
| 0
| 20.7
| 20.7
| 0.4 |
2011-Mar-17 Thu
| 6
| ###
| ###
| 6
| 23,284
| 0
| ###
| ###
| 0.4 |
2011-Mar-16 Wed
| ###
| 6
| ###
| ###
| 12,758
| 38,274
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 5.86
| 5.89
|
|
| 69.1
| 69.1
| ### |
2011-Mar-14 Mon
| 5.87
| ###
| 5.77
| 5.85
| 48,186
| ###
| 48.6
| 48.6
| 0.4 |
2011-Mar-11 Fri
| ###
| ###
| 5.7
| ###
| 1,529,220
| 4,358,277
| 31.6
| 31.6
| 0.0 |
2011-Mar-10 Thu
| ###
| 6.2
| 6
| ###
| 72,488
| 442,176
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Mar-08 Tue
| 6.2
| 6.26
| 6.2
| 6.23
| 68,880
| 429,122
| 71.4
| 71.4
| 0.4 |
2011-Mar-07 Mon
| 6.28
| 6.28
| 6.2
| 6.2
| 12,226
| ###
| ###
| ###
| 0.4 |
2011-Mar-04 Fri
| ###
| 6.41
| ###
| 6.25
|
|
| 20.2
| 20.2
| ### |
2011-Mar-03 Thu
| 6.28
| ###
| 6.2
| ###
| 18,320
| ###
| 71.8
| 71.8
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2011-Mar-01 Tue
| 6.24
| ###
| 6.23
| ###
| 31,888
| ###
| 82.4
| 82.4
| 0.0 |
2011-Feb-28 Mon
| 6.25
| 6.26
| ###
| 6.23
| 11,251
| ###
| ###
| ###
| 0.4 |
2011-Feb-25 Fri
| 6.25
| 6.26
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2011-Feb-24 Thu
| 6.2
| 6.25
| ###
| 6.25
|
|
| ###
| ###
| ### |
2011-Feb-23 Wed
| ###
| 6.2
| ###
| 6.2
|
|
| 78.9
| 78.9
| 0.4 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 11,143
| 0
| 88.2
| 88.2
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 2,747
| 0
| 40.3
| 40.3
| 0.0 |
2011-Feb-18 Fri
| 6
| ###
| 6
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| 6
| ###
| 73,276
| 219,828
| 74.4
| 74.4
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 6,489
| 0
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 16,522
| 0
| ###
| ###
| 0.0 |
2011-Feb-10 Thu
| 6.23
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 12,324
| 0
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| 6.22
| 6.22
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Feb-04 Fri
| ###
| 6.22
| ###
| ###
| 9,675
| 30,089
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| 6.21
| ###
| ###
| 4,650
| ###
| 73.3
| 73.3
| 0.0 |
2011-Feb-02 Wed
| ###
| 6.23
| ###
| 6.22
| 59,622
| 185,722
| 80.3
| 80.3
| 0.4 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 8,455
| 0
| 67.3
| 67.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 15,150
| 0
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2011-Jan-27 Thu
| 6
| ###
| ###
| ###
| 8,986
| 0
| 79.1
| 79.1
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| 6
| 2,289
| 0
| ###
| ###
| 0.4 |
|