End of day Prices (full format), 85 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.52 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2005-Nov-17 Thu
| 4.29
| ###
| 4.29
| ###
| 18,041
| ###
| 69.4
| 69.4
| 0.0 |
2005-Nov-16 Wed
| 4.21
| 4.29
| ###
| 4.29
|
|
| 84.2
| 84.2
| ### |
2005-Nov-15 Tue
| 4.2
| 4.23
| ###
| 4.2
| 17,749
| ###
| ###
| ###
| ### |
2005-Nov-14 Mon
| 4.21
| 4.25
| ###
| 4.2
| 44,822
| 95,246
| ###
| ###
| ### |
2005-Nov-11 Fri
| 4.25
| 4.25
| 4.2
| 4.2
|
|
| 24.3
| 24.3
| ### |
2005-Nov-10 Thu
| 4.2
| 4.25
| 4.2
| 4.25
| 109,877
| ###
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| ###
| ###
| ###
| 26,672
| 0
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Nov-07 Mon
| 4.4
| 4.43
| 4.4
| 4.4
| 109,182
| ###
| 73.5
| 73.5
| 0.3 |
2005-Nov-04 Fri
| 4.4
| 4.4
| ###
| 4.4
| 24,453
| ###
| ###
| ###
| 0.3 |
2005-Nov-03 Thu
| ###
| 4.43
| ###
| 4.43
| 10,887
| ###
| ###
| ###
| ### |
2005-Nov-02 Wed
| ###
| 4.44
| ###
| 4.44
| 12,843
| ###
| 87.2
| 87.2
| 0.3 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 3,385
| 0
| ###
| ###
| 0.0 |
2005-Oct-31 Mon
| ###
| 4.44
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Oct-28 Fri
| 4.41
| 4.41
| ###
| ###
| 5,488
| ###
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| ###
| 4.41
| ###
| 4.41
| 15,549
| 34,285
| 82.8
| 82.8
| ### |
2005-Oct-26 Wed
| ###
| 4.42
| ###
| 4.41
|
|
| 69.8
| 69.8
| ### |
2005-Oct-25 Tue
| ###
| ###
| 4.24
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-Oct-24 Mon
| 4.42
| 4.42
| 4.4
| 4.41
|
|
| 33.4
| 33.4
| ### |
2005-Oct-21 Fri
| 4.5
| 4.5
| 4.42
| 4.48
| 21,976
| ###
| ###
| ###
| ### |
2005-Oct-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-19 Wed
| 4.55
| 4.59
| 4.54
| 4.59
|
|
| 83.6
| 83.6
| 0.3 |
2005-Oct-18 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 70.1
| 70.1
| 0.3 |
2005-Oct-14 Fri
| 4.55
| 4.59
| 4.47
| 4.59
|
|
| 80.3
| 80.3
| 0.3 |
2005-Oct-13 Thu
| 4.59
| 4.59
| 4.5
| 4.5
| 4,749
| 21,584
| ###
| ###
| ### |
2005-Oct-12 Wed
| 4.59
| 4.59
| 4.55
| 4.57
|
|
| 26.7
| 26.7
| ### |
2005-Oct-11 Tue
| ###
| ###
| 4.5
| 4.59
| 5,847
| 13,155
| 36.6
| 36.6
| 0.3 |
2005-Oct-10 Mon
| 4.55
| 4.55
| 4.51
| 4.55
| 31,475
| 142,581
| ###
| ###
| 0.3 |
2005-Oct-07 Fri
| 4.4
| 4.5
| ###
| 4.5
| 3,147
| 7,080
| ###
| ###
| ### |
2005-Oct-06 Thu
| 4.56
| 4.56
| 4.5
| 4.5
|
|
| 38.8
| 38.8
| ### |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 59,129
| 0
| 84.4
| 84.4
| 0.0 |
2005-Oct-04 Tue
| 4.5
| ###
| 4.5
| ###
| 29,772
| 66,987
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| 4.49
| 4.51
| 4.49
| 4.5
| 17,448
| ###
| 69.8
| 69.8
| ### |
2005-Sep-30 Fri
| 4.48
| 4.5
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2005-Sep-29 Thu
| 4.45
| 4.48
| 4.41
| 4.48
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| ###
| 4.47
| ###
| 4.47
| 43,740
| 97,758
| 89.7
| 89.7
| ### |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
| 17,223
| 0
| 71.6
| 71.6
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2005-Sep-23 Fri
| 4.4
| 4.45
| 4.4
| 4.45
| 26,970
| 119,342
| 77.5
| 77.5
| 0.3 |
2005-Sep-22 Thu
| 4.46
| 4.46
| 4.42
| 4.42
| 7,127
| 31,643
| 23.7
| 23.7
| 0.3 |
2005-Sep-21 Wed
| 4.43
| 4.45
| ###
| 4.45
|
|
| 72.4
| 72.4
| 0.3 |
2005-Sep-20 Tue
| 4.47
| 4.47
| 4.44
| 4.45
| 10,174
| 45,325
| 27.8
| 27.8
| 0.3 |
2005-Sep-19 Mon
| 4.46
| 4.46
| 4.45
| 4.46
| 36,749
| ###
| ###
| ###
| 0.3 |
2005-Sep-16 Fri
| 4.58
| 4.58
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2005-Sep-15 Thu
| 4.55
| 4.59
| 4.55
| 4.59
| 44,775
| 204,621
| ###
| ###
| 0.3 |
2005-Sep-14 Wed
| 4.56
| 4.56
| 4.56
| 4.56
| 20,225
| 92,225
| 67.0
| 67.0
| 0.3 |
2005-Sep-13 Tue
| 4.44
| 4.55
| 4.43
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Sep-12 Mon
| 4.43
| 4.48
| 4.43
| 4.48
| 10,640
| ###
| ###
| ###
| ### |
2005-Sep-09 Fri
| 4.48
| 4.5
| 4.45
| 4.5
| 62,181
| 278,259
| 73.1
| 73.1
| ### |
2005-Sep-08 Thu
| 4.47
| 4.5
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 4.44
| 4.49
| 4.44
| 4.49
| 46,285
| ###
| 76.7
| 76.7
| ### |
2005-Sep-06 Tue
| 4.43
| 4.48
| 4.4
| 4.48
| 31,785
| 141,125
| ###
| ###
| ### |
2005-Sep-05 Mon
| 4.45
| 4.47
| 4.43
| 4.47
| 54,376
| 241,973
| 76.0
| 76.0
| ### |
2005-Sep-02 Fri
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 77.0
| 77.0
| ### |
2005-Sep-01 Thu
| 4.51
| ###
| 4.47
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Aug-31 Wed
| ###
| 4.55
| 4.26
| 4.5
|
|
| 92.8
| 92.8
| ### |
2005-Aug-30 Tue
| 4.25
| ###
| ###
| 4.25
| 204,850
| 0
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 4.48
| 4.48
| 4.25
| 4.28
| 212,886
| 929,247
| ###
| ###
| 0.3 |
2005-Aug-26 Fri
| 4.55
| 4.55
| 4.5
| 4.5
| 67,429
| ###
| ###
| ###
| ### |
2005-Aug-25 Thu
| 4.49
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 4.55
| 4.79
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2005-Aug-23 Tue
| 4.51
| 4.79
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Aug-22 Mon
| 4.5
| ###
| 4.42
| 4.55
| 7,780
| ###
| 76.2
| 76.2
| 0.3 |
2005-Aug-19 Fri
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2005-Aug-18 Thu
| 4.5
| 4.5
| ###
| 4.4
|
|
| 19.1
| 19.1
| 0.3 |
2005-Aug-17 Wed
| 4.5
| 4.51
| 4.41
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Aug-16 Tue
| 4.5
| 4.51
| 4.5
| 4.51
| 35,428
| ###
| 66.8
| 66.8
| 0.3 |
2005-Aug-15 Mon
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| 67.3
| 67.3
| ### |
2005-Aug-12 Fri
| 4.43
| 4.58
| 4.25
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Aug-11 Thu
| ###
| 4.51
| 4.29
| 4.45
| 97,370
| 428,428
| 85.7
| 85.7
| 0.3 |
2005-Aug-10 Wed
| ###
| ###
| 4.49
| 4.58
| 22,427
| 50,348
| 20.1
| 20.1
| 0.3 |
2005-Aug-09 Tue
| 4.79
| 4.79
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 4,680
| 0
| 80.3
| 80.3
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 4.8
| ###
| 18,976
| 45,542
| 71.9
| 71.9
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 948
| 0
| 77.9
| 77.9
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| 4.86
| ###
| 4.86
| ###
| 12,325
| 29,949
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| 5
| 4.86
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Jul-27 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2005-Jul-26 Tue
| ###
| ###
| 4.84
| ###
| 61,240
| ###
| 30.7
| 30.7
| 0.0 |
|