End of day Prices (full format), 113 Days for (BTA) BIOTA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.16 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 654,388
| 0
| 26.3
| 26.3
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
| 517,120
| 0
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
| 638,920
| 0
| 82.2
| 82.2
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 2.23
| 2.24
| ###
| ###
| 1,106,373
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2010-Feb-23 Tue
| 2.24
| 2.24
| ###
| ###
| 1,139,176
| 1,275,877
| 6.1
| 6.1
| 0.0 |
2010-Feb-22 Mon
| 2.27
| 2.29
| 2.23
| 2.24
|
|
| 22.5
| 22.5
| ### |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
| 2,368,527
| 0
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 895,955
| 0
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 729,475
| 0
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 706,544
| 0
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 1,036,085
| 0
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 2,806,420
| 0
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 1,122,387
| 0
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 777,048
| 0
| 22.1
| 22.1
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| 2
| 1,382,086
| 0
| ###
| ###
| 0.1 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 1,435,386
| 0
| 20.3
| 20.3
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
| 1,292,270
| 0
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 1,488,682
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,373,345
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| 2.22
| ###
| ###
| 1,157,786
| 1,285,142
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 2.26
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Jan-05 Tue
| ###
| 2.4
| ###
| ###
| 501,223
| ###
| 22.5
| 22.5
| 0.0 |
2010-Jan-04 Mon
| 2.42
| 2.42
| ###
| ###
| 627,044
| 758,723
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 2.44
| 2.45
| 2.41
| 2.41
| 396,244
| 962,872
| ###
| ###
| 0.2 |
2009-Dec-30 Wed
| 2.46
| 2.46
| 2.42
| 2.42
|
|
| 17.4
| 17.4
| 0.2 |
2009-Dec-29 Tue
| 2.45
| 2.49
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Dec-24 Thu
| 2.44
| 2.48
| 2.44
| 2.44
| 282,976
| 696,120
| 64.4
| 64.4
| 0.2 |
2009-Dec-23 Wed
| ###
| 2.48
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2009-Dec-22 Tue
| 2.4
| 2.47
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2009-Dec-21 Mon
| 2.49
| 2.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| 2.47
| 2.54
| 2.45
| 2.5
| 4,342,525
| ###
| 76.4
| 76.4
| 0.2 |
2009-Dec-17 Thu
| 2.51
| 2.59
| 2.51
| 2.58
| 1,313,321
| ###
| ###
| ###
| 0.2 |
2009-Dec-16 Wed
| 2.4
| 2.55
| 2.4
| 2.53
| 2,365,629
| ###
| 95.0
| 95.0
| ### |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| 2.45
| 2.48
| 2,816,245
| ###
| ###
| ###
| 0.2 |
2009-Dec-11 Fri
| 2.74
| 2.77
| ###
| ###
| 2,925,980
| 4,052,482
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| 2.71
| 2.79
| 1,420,949
| 1,925,385
| 10.3
| 10.3
| ### |
2009-Dec-09 Wed
| ###
| ###
| 2.89
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 2.85
| ###
| 643,226
| ###
| 83.3
| 83.3
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 648,076
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 1,759,871
| 0
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 634,573
| 0
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 3
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2009-Nov-27 Fri
| 2.59
| ###
| 2.53
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 2.59
| ###
| 2.59
| ###
| 216,627
| ###
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
| 510,651
| 0
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| 2.7
| 2.74
| ###
| 2.72
| 416,781
| 570,989
| 77.9
| 77.9
| 0.2 |
2009-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| 2.7
| 2.73
| 2.58
| ###
| 642,888
| ###
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| 2.79
| 2.79
| ###
| ###
| 764,820
| 1,066,923
| 6.8
| 6.8
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| 2.86
| 2.89
| 1,043,348
| 1,491,987
| 39.6
| 39.6
| ### |
2009-Nov-11 Wed
| 2.71
| 2.83
| 2.7
| 2.83
| 611,482
| 1,690,747
| 90.9
| 90.9
| 0.2 |
2009-Nov-10 Tue
| 2.78
| 2.82
| 2.7
| 2.71
| 700,585
| ###
| 18.9
| 18.9
| ### |
2009-Nov-09 Mon
| ###
| 2.76
| ###
| 2.74
| 1,056,988
| 1,458,643
| 86.7
| 86.7
| 0.2 |
2009-Nov-06 Fri
| ###
| 2.73
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2009-Nov-05 Thu
| 2.76
| 2.77
| ###
| ###
| 577,244
| 799,482
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| 2.76
| ###
| 2.73
| 403,884
| 557,359
| 83.9
| 83.9
| ### |
2009-Nov-03 Tue
| ###
| 2.72
| ###
| ###
| 281,320
| ###
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2009-Oct-30 Fri
| ###
| 3
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2009-Oct-29 Thu
| 2.85
| ###
| 2.76
| 2.81
| 1,708,147
| 2,357,242
| 43.0
| 43.0
| ### |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 1,683,978
| 0
| 11.1
| 11.1
| 0.0 |
2009-Oct-27 Tue
| ###
| 3.25
| ###
| ###
| 1,936,376
| ###
| 43.1
| 43.1
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 1,638,170
| 0
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 2.73
| 3
| 2.73
| ###
| 1,735,458
| 4,972,087
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| 2.8
| ###
| 2.72
|
|
| 83.6
| 83.6
| 0.2 |
2009-Oct-21 Wed
| 2.73
| ###
| ###
| 2.8
| 3,470,789
| 0
| 83.9
| 83.9
| 0.2 |
2009-Oct-20 Tue
| ###
| ###
| 2.8
| 2.88
|
|
| ###
| ###
| 0.2 |
2009-Oct-19 Mon
| 3.43
| 3.44
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| 3.43
| 3.47
| ###
| 3.41
| 1,034,020
| 1,794,024
| ###
| ###
| ### |
2009-Oct-15 Thu
| 3.25
| ###
| 3.21
| 3.27
|
|
| 74.2
| 74.2
| ### |
2009-Oct-14 Wed
| ###
| 3.28
| ###
| 3.23
| 1,426,555
| 2,339,550
| 88.5
| 88.5
| ### |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 1,403,645
| 0
| 15.3
| 15.3
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 758,683
| 0
| 74.9
| 74.9
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| 2.89
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2009-Oct-07 Wed
| 2.85
| ###
| 2.85
| ###
| 1,005,040
| 1,432,182
| 78.6
| 78.6
| 0.0 |
2009-Oct-06 Tue
| 2.73
| 2.84
| 2.72
| 2.83
|
|
| ###
| ###
| 0.2 |
2009-Oct-05 Mon
| 2.75
| 2.78
| ###
| 2.75
|
|
| 72.9
| 72.9
| ### |
2009-Oct-02 Fri
| 2.81
| 2.83
| ###
| 2.78
|
|
| 32.6
| 32.6
| 0.2 |
2009-Oct-01 Thu
| 2.75
| 2.86
| 2.74
| 2.85
|
|
| ###
| ###
| ### |
2009-Sep-30 Wed
| ###
| 2.73
| ###
| 2.73
| 993,272
| ###
| ###
| ###
| ### |
2009-Sep-29 Tue
| 2.55
| 2.7
| 2.55
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2009-Sep-28 Mon
| 2.53
| 2.53
| 2.46
| 2.53
| 642,658
| ###
| ###
| ###
| ### |
|