End of day Prices (full format), 75 Days for (AHG) AUTOMOTIVE HOLDINGS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.702 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2016-Dec-01 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 1,780,385
| 0
| 82.5
| 82.5
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2016-Nov-28 Mon
| 3.75
| 3.78
| ###
| ###
| 1,062,582
| 2,008,279
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 3.7
| 3.76
| ###
| 3.74
| 1,203,575
| 2,262,721
| ###
| ###
| 0.3 |
2016-Nov-24 Thu
| ###
| 3.71
| ###
| ###
| 1,121,842
| ###
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| 3.59
| ###
| 3.53
| ###
| 1,550,452
| 2,736,547
| 75.2
| 75.2
| 0.0 |
2016-Nov-22 Tue
| ###
| 3.72
| 3.585
| 3.59
|
|
| ###
| ###
| ### |
2016-Nov-21 Mon
| 3.84
| 3.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| 3.89
| 3.52
| 3.88
| 3,542,459
| ###
| 95.0
| 95.0
| 0.3 |
2016-Nov-17 Thu
| 3.73
| 3.73
| ###
| ###
| 1,892,542
| ###
| 19.6
| 19.6
| 0.0 |
2016-Nov-16 Wed
| 3.8
| 3.82
| 3.76
| 3.78
| 603,070
| ###
| 31.6
| 31.6
| 0.3 |
2016-Nov-15 Tue
| 3.8
| 3.84
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
2016-Nov-14 Mon
| 3.85
| 3.855
| 3.8
| 3.8
| 870,422
| 3,331,540
| 29.1
| 29.1
| ### |
2016-Nov-11 Fri
| ###
| ###
| 3.8
| 3.82
| 1,073,474
| ###
| ###
| ###
| 0.3 |
2016-Nov-10 Thu
| ###
| 4
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2016-Nov-09 Wed
| ###
| 4
| 3.77
| 3.83
|
|
| ###
| ###
| ### |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 754,441
| 0
| 30.2
| 30.2
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| 3.89
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2016-Nov-04 Fri
| 4
| ###
| ###
| ###
| 1,022,086
| 0
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 4
| ###
| ###
| ###
| 657,152
| 0
| ###
| ###
| 0.0 |
2016-Nov-02 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| 4
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| 4
| 1,156,449
| 0
| ###
| ###
| 0.3 |
2016-Oct-26 Wed
| ###
| 4.2
| ###
| ###
| 4,338,351
| ###
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
| 1,679,756
| 0
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
| 722,627
| 0
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| 4
| ###
| 1,029,053
| ###
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| 4
| ###
| 4
| ###
| 1,751,274
| 3,502,548
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| 3.985
| ###
| 1,099,473
| ###
| 20.2
| 20.2
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 841,173
| 0
| 33.2
| 33.2
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
| 921,549
| 0
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2016-Oct-11 Tue
| 4.21
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| 4.27
| 4.28
| ###
| 4.2
| 805,827
| ###
| 21.7
| 21.7
| ### |
2016-Oct-07 Fri
| 4.25
| 4.26
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2016-Oct-06 Thu
| 4.26
| ###
| 4.245
| 4.25
| 797,282
| ###
| ###
| ###
| ### |
2016-Oct-05 Wed
| 4.25
| ###
| 4.23
| 4.25
| 1,073,954
| ###
| 73.7
| 73.7
| ### |
2016-Oct-04 Tue
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2016-Oct-03 Mon
| 4.28
| 4.345
| 4.26
| ###
| 266,446
| 1,146,383
| 79.9
| 79.9
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-Sep-29 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 4.25
| 4.28
|
|
| 18.4
| 18.4
| 0.3 |
2016-Sep-27 Tue
| ###
| ###
| 4.25
| ###
| 750,847
| 1,595,549
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 400,071
| 0
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| 4.29
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| 4.26
| ###
| 1,189,540
| 2,533,720
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| 4.25
| ###
| 835,254
| ###
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| 4.29
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2016-Sep-16 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 4.53
| 4.53
| 4.29
| ###
| 4,411,155
| ###
| 4.6
| 4.6
| 0.0 |
2016-Sep-14 Wed
| 4.5
| 4.57
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
2016-Sep-13 Tue
| 4.5
| 4.54
| 4.47
| 4.53
|
|
| 79.2
| 79.2
| ### |
2016-Sep-12 Mon
| 4.51
| 4.51
| 4.4
| 4.48
| 1,384,542
| ###
| 40.7
| 40.7
| ### |
2016-Sep-09 Fri
| ###
| ###
| ###
| 4.57
|
|
| ###
| ###
| ### |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
| 722,674
| 0
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 1,285,156
| 0
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| 4.7
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Aug-30 Tue
| 4.74
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| 4.78
| 4.79
| ###
| 4.7
|
|
| 25.8
| 25.8
| 0.3 |
2016-Aug-26 Fri
| 4.82
| 4.85
| 4.79
| 4.79
| 1,399,984
| 6,747,922
| 30.9
| 30.9
| 0.3 |
2016-Aug-25 Thu
| 4.81
| ###
| 4.76
| 4.86
|
|
| ###
| ###
| 0.3 |
2016-Aug-24 Wed
| ###
| ###
| 4.855
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-23 Tue
| 4.85
| ###
| 4.83
| ###
| 3,506,955
| ###
| 85.5
| 85.5
| 0.0 |
2016-Aug-22 Mon
| 4.7
| 5
| ###
| ###
| 2,898,379
| 7,245,947
| 96.1
| 96.1
| 0.0 |
|