End of day Prices (full format), 75 Days for (GTP) GREAT SOUTHERN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.2 |
2002-Aug-26 Mon
| ###
| 0.71
| ###
| 0.7
|
|
| 91.4
| 91.4
| ### |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 979,957
| 0
| 94.7
| 94.7
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| ###
| ###
| 1,140,742
| 0
| 94.4
| 94.4
| 0.0 |
2002-Aug-21 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 0.59
| ###
| 0.58
| 0.59
| 722,578
| 209,547
| 73.6
| 73.6
| 0.0 |
2002-Aug-19 Mon
| 0.58
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| 0.56
| 0.58
| 0.56
| 0.58
| 475,526
| 271,049
| ###
| ###
| ### |
2002-Aug-15 Thu
| 0.55
| 0.56
| 0.55
| 0.56
| 148,558
| 82,449
| 82.6
| 82.6
| ### |
2002-Aug-14 Wed
| 0.56
| 0.56
| 0.55
| 0.55
| 494,987
| ###
| ###
| ###
| ### |
2002-Aug-13 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2002-Aug-12 Mon
| 0.56
| 0.57
| 0.56
| 0.56
| 457,681
| 258,589
| 74.2
| 74.2
| ### |
2002-Aug-09 Fri
| 0.56
| 0.57
| 0.55
| 0.56
|
|
| 69.8
| 69.8
| ### |
2002-Aug-08 Thu
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| 67.8
| 67.8
| ### |
2002-Aug-07 Wed
| 0.56
| 0.56
| 0.55
| 0.56
| 547,549
| 303,889
| 71.9
| 71.9
| ### |
2002-Aug-06 Tue
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| 0.56
| 0.57
| 0.55
| 0.55
|
|
| 19.7
| 19.7
| ### |
2002-Aug-02 Fri
| 0.57
| 0.57
| 0.56
| 0.56
| 489,558
| ###
| ###
| ###
| ### |
2002-Aug-01 Thu
| 0.58
| 0.59
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
2002-Jul-31 Wed
| 0.57
| 0.58
| 0.56
| 0.58
|
|
| 87.8
| 87.8
| ### |
2002-Jul-30 Tue
| 0.55
| 0.57
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2002-Jul-29 Mon
| 0.53
| 0.53
| 0.52
| 0.53
| 815,652
| ###
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| 0.53
| 0.53
| 0.52
| 0.52
| 1,093,689
| 574,186
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| 0.53
| 0.54
| 0.51
| 0.53
| 2,824,641
| ###
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 0.53
| 0.53
| 0.5
| 0.5
| 3,711,752
| 1,911,552
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 0.55
| 0.55
| 0.52
| 0.54
|
|
| 17.9
| 17.9
| 0.0 |
2002-Jul-22 Mon
| 0.53
| 0.54
| 0.52
| 0.54
| 362,855
| ###
| 81.0
| 81.0
| 0.0 |
2002-Jul-19 Fri
| 0.56
| 0.57
| 0.54
| 0.55
| 469,021
| ###
| 25.1
| 25.1
| ### |
2002-Jul-18 Thu
| 0.53
| 0.57
| 0.53
| 0.57
| 499,171
| 274,544
| ###
| ###
| ### |
2002-Jul-17 Wed
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 0.54
| 0.56
| 0.54
| 0.55
| 304,179
| ###
| 89.7
| 89.7
| ### |
2002-Jul-15 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 16.9
| 16.9
| ### |
2002-Jul-12 Fri
| 0.57
| 0.57
| 0.56
| 0.56
| 267,588
| 151,187
| ###
| ###
| ### |
2002-Jul-11 Thu
| 0.58
| 0.59
| 0.56
| 0.57
|
|
| 17.7
| 17.7
| ### |
2002-Jul-10 Wed
| 0.58
| 0.58
| 0.57
| 0.57
| 106,343
| 61,147
| 17.0
| 17.0
| ### |
2002-Jul-09 Tue
| 0.58
| 0.58
| 0.56
| 0.58
| 349,349
| 199,128
| 68.2
| 68.2
| ### |
2002-Jul-08 Mon
| 0.59
| 0.59
| 0.58
| 0.58
| 486,142
| ###
| 18.0
| 18.0
| ### |
2002-Jul-05 Fri
| ###
| ###
| 0.58
| 0.59
| 653,744
| 189,585
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| 0.58
| 0.59
| 0.58
| 0.59
| 523,125
| 306,028
| 84.3
| 84.3
| 0.0 |
2002-Jul-03 Wed
| 0.57
| 0.58
| 0.56
| 0.57
|
|
| 75.8
| 75.8
| ### |
2002-Jul-02 Tue
| ###
| ###
| 0.55
| 0.55
| 2,261,222
| ###
| ###
| ###
| ### |
2002-Jul-01 Mon
| ###
| ###
| 0.55
| 0.56
| 447,589
| 123,086
| ###
| ###
| ### |
2002-Jun-28 Fri
| ###
| ###
| 0.58
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2002-Jun-27 Thu
| ###
| ###
| ###
| ###
| 1,289,956
| 0
| 21.7
| 21.7
| 0.0 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| ###
| 504,478
| 0
| 76.8
| 76.8
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 985,950
| 0
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
| 259,020
| 0
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 1,892,149
| 0
| 21.8
| 21.8
| 0.0 |
2002-Jun-13 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| 0.73
| 0.75
| ###
| ###
| 1,351,750
| ###
| 5.6
| 5.6
| 0.0 |
2002-Jun-11 Tue
| 0.7
| 0.73
| 0.7
| 0.73
| 626,872
| ###
| ###
| ###
| 0.1 |
2002-Jun-07 Fri
| 0.71
| 0.71
| ###
| 0.7
| 205,328
| ###
| 21.0
| 21.0
| ### |
2002-Jun-06 Thu
| 0.71
| 0.71
| ###
| 0.7
| 13,144,470
| 4,666,286
| ###
| ###
| ### |
2002-Jun-05 Wed
| 0.71
| 0.72
| 0.7
| 0.71
| 564,074
| ###
| 71.8
| 71.8
| ### |
2002-Jun-04 Tue
| 0.71
| 0.71
| 0.7
| 0.7
| 776,847
| 547,677
| 27.3
| 27.3
| ### |
2002-Jun-03 Mon
| ###
| 0.71
| ###
| 0.71
| 1,889,581
| ###
| 96.1
| 96.1
| ### |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 1,128,776
| 0
| ###
| ###
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-29 Wed
| ###
| ###
| ###
| ###
| 764,885
| 0
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 547,944
| 0
| ###
| ###
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
| 517,221
| 0
| 84.9
| 84.9
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 694,687
| 0
| 17.9
| 17.9
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 0.71
| 0.71
| ###
| ###
| 641,055
| 227,574
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| ###
| 0.7
| ###
| 0.7
| 537,770
| ###
| ###
| ###
| ### |
2002-May-15 Wed
| 0.7
| 0.7
| ###
| ###
| 343,945
| 120,380
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 0.72
| 0.72
| ###
| 0.7
| 332,953
| ###
| ###
| ###
| ### |
2002-May-13 Mon
| 0.72
| 0.74
| ###
| 0.72
| 847,125
| ###
| 79.4
| 79.4
| ### |
|