End of day Prices (full format), 170 Days for (AHD) AMALGAMATED HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.52 |
2015-Dec-21 Mon
| ###
| 16.21
| 15.72
| 15.8
|
|
| ###
| ###
| 1.1 |
2015-Dec-18 Fri
| 15.55
| ###
| ###
| ###
| 130,882
| 0
| 88.1
| 88.1
| 0.0 |
2015-Dec-17 Thu
| ###
| 15.76
| 15.42
| ###
| 41,657
| ###
| 68.7
| 68.7
| 0.0 |
2015-Dec-16 Wed
| 14.8
| 15.41
| 14.74
| ###
| 76,455
| 1,152,559
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| 15.27
| 14.4
| 14.55
| 105,370
| ###
| ###
| ###
| ### |
2015-Dec-14 Mon
| ###
| 15.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Dec-10 Thu
| ###
| 15.42
| ###
| 15.23
|
|
| 32.4
| 32.4
| 1.1 |
2015-Dec-09 Wed
| ###
| ###
| 15.29
| 15.48
|
|
| 81.0
| 81.0
| 1.1 |
2015-Dec-08 Tue
| 15.41
| 15.46
| 15.25
| 15.26
| 26,328
| ###
| ###
| ###
| ### |
2015-Dec-07 Mon
| ###
| 15.56
| 15.345
| 15.4
| 54,543
| 842,825
| 81.9
| 81.9
| ### |
2015-Dec-04 Fri
| 15.56
| 15.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| ###
| ###
| 14.88
| ###
| 46,471
| 345,744
| ###
| ###
| 0.0 |
2015-Dec-01 Tue
| ###
| 15.24
| ###
| 14.85
|
|
| 16.7
| 16.7
| ### |
2015-Nov-30 Mon
| 14.84
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| ###
| 14.78
| 74,920
| 0
| 33.6
| 33.6
| 1.1 |
2015-Nov-26 Thu
| 14.7
| ###
| ###
| ###
| 34,058
| 0
| 85.5
| 85.5
| 0.0 |
2015-Nov-25 Wed
| 14.88
| 14.88
| ###
| 14.82
|
|
| 39.0
| 39.0
| 1.1 |
2015-Nov-24 Tue
| ###
| ###
| ###
| ###
| 35,972
| 0
| 88.0
| 88.0
| 0.0 |
2015-Nov-23 Mon
| 14.73
| 14.885
| ###
| 14.8
|
|
| 73.1
| 73.1
| 1.1 |
2015-Nov-20 Fri
| 14.85
| 14.85
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2015-Nov-19 Thu
| 14.8
| ###
| 14.71
| 14.85
| 92,351
| 679,241
| ###
| ###
| ### |
2015-Nov-18 Wed
| ###
| 14.83
| ###
| 14.8
| 133,077
| ###
| 77.4
| 77.4
| 1.1 |
2015-Nov-17 Tue
| ###
| 14.89
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| 14.52
|
|
| 91.1
| 91.1
| 1.0 |
2015-Nov-13 Fri
| ###
| 14.44
| 13.88
| 14.44
| 356,888
| ###
| ###
| ###
| ### |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 6,857
| 0
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 13.8
| ###
| 13.8
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2015-Nov-10 Tue
| 13.86
| ###
| 13.73
| 13.8
| 407,757
| 2,799,251
| 34.7
| 34.7
| 1.0 |
2015-Nov-09 Mon
| ###
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 13.89
| ###
| ###
| ###
| 24,245
| 0
| 73.3
| 73.3
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 13.76
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-Nov-04 Wed
| ###
| ###
| 13.75
| ###
| 10,970
| ###
| 74.2
| 74.2
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| 13.83
| ###
| 16,127
| ###
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 13.81
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 18,029
| 0
| 67.5
| 67.5
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2015-Oct-27 Tue
| 14.28
| ###
| ###
| ###
| 31,571
| 0
| ###
| ###
| 0.0 |
2015-Oct-26 Mon
| 14.25
| 14.45
| ###
| ###
| 40,328
| ###
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| 13.77
| ###
| 13.77
| ###
| 95,853
| 659,947
| 87.9
| 87.9
| 0.0 |
2015-Oct-22 Thu
| 13.52
| 13.77
| 13.42
| 13.51
| 31,076
| 422,478
| 30.2
| 30.2
| ### |
2015-Oct-21 Wed
| ###
| 13.76
| ###
| ###
| 37,523
| 258,158
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| 13.72
| 13.72
| 13.43
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Oct-19 Mon
| ###
| 13.77
| 13.51
| ###
| 24,543
| ###
| ###
| ###
| 0.0 |
2015-Oct-16 Fri
| 13.73
| 13.73
| 13.56
| ###
| 31,579
| ###
| 26.7
| 26.7
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 13.41
| 13.46
| 21,055
| 141,173
| 9.5
| 9.5
| ### |
2015-Oct-14 Wed
| ###
| ###
| ###
| ###
| 15,043
| 0
| 13.3
| 13.3
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| ###
| 13.7
| 97,052
| 0
| 17.5
| 17.5
| 1.0 |
2015-Oct-12 Mon
| 13.83
| ###
| 13.83
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2015-Oct-09 Fri
| 13.85
| ###
| 13.8
| 13.8
|
|
| 25.6
| 25.6
| 1.0 |
2015-Oct-08 Thu
| ###
| 13.85
| ###
| 13.81
| 70,376
| 487,353
| 88.4
| 88.4
| ### |
2015-Oct-07 Wed
| ###
| 13.48
| ###
| ###
| 44,772
| ###
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| ###
| ###
| ###
| ###
| 39,154
| 0
| 80.8
| 80.8
| 0.0 |
2015-Oct-05 Mon
| ###
| 13.29
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2015-Oct-02 Fri
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 321,288
| 0
| ###
| ###
| 0.0 |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 51,021
| 0
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| ###
| ###
| 12.8
| 12.85
|
|
| 23.1
| 23.1
| 0.9 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 12.76
| ###
| 44,255
| 282,346
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| ###
| 12.8
| ###
| 48,242
| 308,748
| ###
| ###
| 0.0 |
2015-Sep-23 Wed
| 13.4
| 13.4
| 12.77
| ###
| 27,644
| 361,721
| 10.3
| 10.3
| 0.0 |
2015-Sep-22 Tue
| ###
| 13.2
| ###
| ###
| 28,343
| ###
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| 13.2
| 13.2
| ###
| ###
| 60,078
| ###
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| 12.8
| ###
| 12.72
| 13.25
| 86,689
| 551,342
| 88.9
| 88.9
| ### |
2015-Sep-17 Thu
| 12.8
| 12.8
| ###
| 12.8
| 32,989
| 211,129
| ###
| ###
| 0.9 |
2015-Sep-16 Wed
| ###
| 12.8
| 12.58
| 12.8
|
|
| 80.1
| 80.1
| 0.9 |
2015-Sep-15 Tue
| 12.55
| ###
| 12.48
| 12.57
| 181,851
| 1,134,750
| ###
| ###
| 0.9 |
2015-Sep-14 Mon
| ###
| ###
| ###
| ###
| 62,484
| 0
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| ###
| ###
| ###
| 8,242
| 0
| ###
| ###
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| 12.49
| ###
| 303,426
| ###
| 74.1
| 74.1
| 0.0 |
2015-Sep-09 Wed
| ###
| 12.77
| 12.52
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2015-Sep-08 Tue
| ###
| 12.79
| ###
| ###
| 25,521
| ###
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| 12.28
| 12.79
| 12.28
| 12.7
|
|
| 92.6
| 92.6
| 0.9 |
2015-Sep-04 Fri
| 12.4
| 12.4
| 12.21
| ###
| 42,941
| 528,389
| 30.6
| 30.6
| 0.0 |
2015-Sep-03 Thu
| 12.83
| 12.89
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2015-Sep-02 Wed
| 12.49
| 12.8
| ###
| 12.42
|
|
| 25.4
| 25.4
| 0.9 |
2015-Sep-01 Tue
| 12.8
| 12.8
| ###
| 12.54
|
|
| 23.8
| 23.8
| 0.9 |
2015-Aug-31 Mon
| 12.89
| 12.89
| 12.71
| 12.71
|
|
| ###
| ###
| 0.9 |
2015-Aug-28 Fri
| ###
| ###
| 12.7
| ###
| 209,671
| ###
| 21.9
| 21.9
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| 12.7
| 99,744
| 0
| ###
| ###
| 0.9 |
2015-Aug-26 Wed
| ###
| ###
| 12.82
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2015-Aug-25 Tue
| 12.71
| ###
| 12.5
| ###
| 51,043
| ###
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| 12.75
| ###
| 95,359
| ###
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2015-Aug-19 Wed
| 12.22
| 12.45
| ###
| 12.23
|
|
| 70.6
| 70.6
| ### |
2015-Aug-18 Tue
| ###
| 12.45
| ###
| 12.25
|
|
| 83.2
| 83.2
| 0.9 |
2015-Aug-17 Mon
| ###
| 12.45
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Aug-14 Fri
| 12.4
| 12.45
| ###
| 12.4
| 15,172
| 94,445
| ###
| ###
| 0.9 |
2015-Aug-13 Thu
| 12.58
| 12.59
| ###
| 12.47
| 31,422
| ###
| ###
| ###
| ### |
2015-Aug-12 Wed
| 12.5
| 12.59
| 12.5
| 12.5
| 13,187
| ###
| 80.5
| 80.5
| 0.9 |
2015-Aug-11 Tue
| 12.55
| ###
| 12.51
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| 12.51
| ###
| 39,374
| 246,284
| 71.4
| 71.4
| 0.0 |
2015-Aug-07 Fri
| 12.5
| ###
| 12.5
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2015-Aug-06 Thu
| ###
| ###
| 12.52
| 12.57
|
|
| 32.8
| 32.8
| 0.9 |
2015-Aug-05 Wed
| ###
| ###
| 12.52
| ###
| 26,653
| 166,847
| ###
| ###
| 0.0 |
2015-Aug-04 Tue
| 12.5
| ###
| 12.49
| ###
| 20,044
| 125,174
| 80.2
| 80.2
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 12.5
| 12.56
|
|
| 34.3
| 34.3
| 0.9 |
2015-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| 12.55
| ###
| 12.55
| 12.57
|
|
| ###
| ###
| 0.9 |
2015-Jul-28 Tue
| ###
| ###
| 12.51
| 12.55
|
|
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| ###
| 26,482
| 0
| 27.4
| 27.4
| 0.0 |
2015-Jul-23 Thu
| ###
| 12.7
| 12.56
| ###
| 21,659
| 273,553
| 79.0
| 79.0
| 0.0 |
2015-Jul-22 Wed
| ###
| 12.7
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 12.73
| ###
| ###
| 30,525
| ###
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| 12.7
| 12.7
| 12.53
| 12.7
| 19,825
| ###
| 69.8
| 69.8
| 0.9 |
2015-Jul-17 Fri
| 12.55
| 12.72
| 12.55
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Jul-16 Thu
| 12.52
| ###
| 12.5
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2015-Jul-15 Wed
| 12.8
| 12.8
| 12.5
| 12.7
| 28,542
| 361,056
| 20.2
| 20.2
| 0.9 |
2015-Jul-14 Tue
| ###
| ###
| 12.5
| ###
| 192,754
| ###
| 81.5
| 81.5
| 0.0 |
2015-Jul-13 Mon
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 12.7
| 12.89
| ###
| ###
| 22,851
| 147,274
| 30.2
| 30.2
| 0.0 |
2015-Jul-09 Thu
| ###
| 12.7
| 12.45
| 12.56
| 84,247
| ###
| 23.7
| 23.7
| 0.9 |
2015-Jul-08 Wed
| ###
| 12.7
| ###
| 12.7
| 55,529
| ###
| ###
| ###
| 0.9 |
2015-Jul-07 Tue
| 12.58
| ###
| 12.56
| 12.7
| 66,955
| 420,477
| 74.2
| 74.2
| 0.9 |
2015-Jul-06 Mon
| 12.59
| ###
| ###
| 12.57
|
|
| 36.2
| 36.2
| 0.9 |
2015-Jul-03 Fri
| 12.81
| 12.88
| ###
| 12.76
| 29,423
| 189,484
| ###
| ###
| ### |
2015-Jul-02 Thu
| 12.7
| 12.85
| ###
| 12.79
|
|
| ###
| ###
| ### |
2015-Jul-01 Wed
| 12.48
| ###
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| ###
| 12.54
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2015-Jun-29 Mon
| 12.55
| 12.55
| ###
| 12.42
| 34,347
| 215,527
| ###
| ###
| 0.9 |
2015-Jun-26 Fri
| ###
| 12.7
| 12.53
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2015-Jun-25 Thu
| 12.77
| 12.77
| ###
| 12.72
| 117,625
| ###
| 36.9
| 36.9
| 0.9 |
2015-Jun-24 Wed
| 12.73
| 12.85
| ###
| 12.76
|
|
| ###
| ###
| ### |
2015-Jun-23 Tue
| 12.73
| 12.84
| 12.5
| 12.81
| 37,686
| 477,481
| ###
| ###
| ### |
2015-Jun-22 Mon
| 12.72
| 12.83
| ###
| 12.83
|
|
| ###
| ###
| ### |
2015-Jun-19 Fri
| 12.59
| 12.85
| 12.57
| ###
| 126,477
| 1,607,522
| 67.3
| 67.3
| 0.0 |
2015-Jun-18 Thu
| 12.55
| ###
| 12.5
| 12.59
|
|
| ###
| ###
| ### |
2015-Jun-17 Wed
| 12.55
| 12.7
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 12.54
| ###
| 12.5
| 12.55
|
|
| 76.6
| 76.6
| ### |
2015-Jun-15 Mon
| 12.8
| 12.8
| 12.54
| 12.55
| 32,677
| ###
| ###
| ###
| ### |
2015-Jun-12 Fri
| ###
| ###
| ###
| 12.8
| 47,729
| 0
| 17.6
| 17.6
| 0.9 |
2015-Jun-11 Thu
| ###
| ###
| ###
| 12.78
| 33,125
| 0
| 14.4
| 14.4
| 0.9 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 91,541
| 0
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 12.8
| ###
| ###
| ###
| 45,280
| 0
| 84.9
| 84.9
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| ###
| 34,272
| 0
| 23.8
| 23.8
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 12.86
| ###
| 73,744
| 474,173
| 80.8
| 80.8
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| ###
| ###
| 106,578
| 0
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 76,822
| 0
| 90.2
| 90.2
| 0.0 |
2015-May-29 Fri
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 12.87
| ###
| 30,488
| ###
| ###
| ###
| 0.0 |
2015-May-27 Wed
| 12.7
| ###
| 12.7
| 12.89
|
|
| 84.9
| 84.9
| ### |
2015-May-26 Tue
| 12.59
| ###
| 12.59
| 12.85
| 53,854
| ###
| 86.6
| 86.6
| 0.9 |
2015-May-25 Mon
| 12.88
| ###
| 12.59
| ###
| 59,978
| ###
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| 12.76
| 12.89
| 105,776
| 674,850
| 31.9
| 31.9
| ### |
2015-May-21 Thu
| ###
| ###
| 12.58
| 12.8
| 140,929
| 886,443
| 80.6
| 80.6
| 0.9 |
2015-May-20 Wed
| ###
| ###
| ###
| 12.55
|
|
| 12.0
| 12.0
| ### |
2015-May-19 Tue
| ###
| ###
| 12.56
| ###
| 85,641
| 537,825
| ###
| ###
| 0.0 |
2015-May-18 Mon
| ###
| 13.29
| 12.76
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-May-15 Fri
| 12.5
| ###
| 12.47
| ###
| 1,003,678
| ###
| 91.0
| 91.0
| 0.0 |
2015-May-14 Thu
| 12.48
| ###
| 12.27
| 12.51
|
|
| 70.6
| 70.6
| ### |
2015-May-13 Wed
| 12.42
| ###
| 12.2
| 12.43
| 184,975
| 1,128,347
| 68.3
| 68.3
| 0.9 |
2015-May-12 Tue
| 12.56
| ###
| ###
| ###
| 30,146
| 0
| 18.1
| 18.1
| 0.0 |
2015-May-11 Mon
| ###
| ###
| 12.43
| 12.52
|
|
| ###
| ###
| 0.9 |
2015-May-08 Fri
| ###
| ###
| 12.24
| 12.43
|
|
| 16.0
| 16.0
| 0.9 |
2015-May-07 Thu
| 12.59
| 12.85
| ###
| 12.53
|
|
| 29.6
| 29.6
| ### |
2015-May-06 Wed
| 12.55
| 12.57
| 12.24
| 12.57
| 271,473
| 3,367,622
| ###
| ###
| 0.9 |
2015-May-05 Tue
| ###
| 12.7
| 12.22
| 12.51
|
|
| 26.5
| 26.5
| ### |
2015-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2015-May-01 Fri
| ###
| 12.49
| ###
| 12.44
| 12,627
| 78,855
| 73.3
| 73.3
| 0.9 |
2015-Apr-30 Thu
| 12.55
| 12.55
| ###
| 12.5
| 97,482
| ###
| 26.0
| 26.0
| 0.9 |
2015-Apr-29 Wed
| 12.24
| 12.5
| ###
| 12.44
| 71,255
| 445,343
| ###
| ###
| 0.9 |
2015-Apr-28 Tue
| 12.49
| 12.55
| 12.21
| 12.21
| 25,170
| ###
| ###
| ###
| 0.9 |
2015-Apr-27 Mon
| 12.51
| 12.51
| ###
| 12.41
|
|
| 22.8
| 22.8
| ### |
|