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 |
2001-Oct-04 Thu
| ###
| 0.78
| ###
| 0.73
| 800,085
| ###
| ###
| ###
| 0.1 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-02 Tue
| 0.56
| 0.56
| 0.53
| 0.54
| 112,455
| 61,287
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| 0.54
| 0.55
| 0.53
| 0.53
|
|
| 15.1
| 15.1
| 0.0 |
2001-Sep-28 Fri
| 0.52
| 0.53
| 0.52
| 0.52
| 27,342
| 14,354
| 61.2
| 61.2
| 0.0 |
2001-Sep-27 Thu
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 0.51
| 0.53
| 0.5
| 0.52
| 125,022
| 64,386
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 0.52
| 0.53
| 0.51
| 0.51
| 134,048
| ###
| ###
| ###
| ### |
2001-Sep-24 Mon
| 0.528
| 0.53
| 0.52
| 0.53
|
|
| 76.1
| 76.1
| 0.0 |
2001-Sep-21 Fri
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| 0.55
| 0.56
| 0.54
| 0.55
| 64,884
| 35,686
| 78.9
| 78.9
| ### |
2001-Sep-19 Wed
| 0.58
| 0.58
| 0.54
| 0.58
|
|
| 63.8
| 63.8
| ### |
2001-Sep-18 Tue
| ###
| 0.58
| 0.55
| 0.58
|
|
| 72.3
| 72.3
| ### |
2001-Sep-17 Mon
| 0.56
| 0.56
| 0.53
| 0.53
| 522,623
| 284,829
| 30.6
| 30.6
| 0.0 |
2001-Sep-14 Fri
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2001-Sep-13 Thu
| 0.56
| 0.59
| 0.56
| 0.57
| 69,123
| 39,745
| 81.7
| 81.7
| ### |
2001-Sep-12 Wed
| 0.56
| 0.57
| 0.55
| 0.55
| 380,072
| 212,840
| ###
| ###
| ### |
2001-Sep-11 Tue
| ###
| ###
| 0.58
| 0.59
| 274,673
| 79,655
| 20.7
| 20.7
| 0.0 |
2001-Sep-10 Mon
| 0.57
| 0.59
| 0.55
| 0.58
| 222,581
| 126,871
| ###
| ###
| ### |
2001-Sep-07 Fri
| 0.59
| 0.59
| 0.57
| 0.59
| 43,279
| ###
| 70.7
| 70.7
| 0.0 |
2001-Sep-06 Thu
| 0.57
| 0.59
| 0.57
| 0.59
|
|
| 91.2
| 91.2
| 0.0 |
2001-Sep-05 Wed
| 0.57
| 0.59
| 0.56
| 0.57
| 267,981
| 154,089
| ###
| ###
| ### |
2001-Sep-04 Tue
| 0.56
| 0.57
| 0.55
| 0.57
| 83,028
| ###
| ###
| ###
| ### |
2001-Sep-03 Mon
| 0.53
| 0.56
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2001-Aug-31 Fri
| 0.54
| 0.54
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| 0.53
| 0.55
| 0.53
| 0.54
|
|
| 85.3
| 85.3
| 0.0 |
2001-Aug-29 Wed
| 0.54
| 0.55
| 0.54
| 0.54
| 119,250
| ###
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| 0.56
| 0.57
| 0.54
| 0.54
|
|
| 12.5
| 12.5
| 0.0 |
2001-Aug-27 Mon
| 0.58
| 0.58
| 0.56
| 0.56
| 99,041
| 56,453
| ###
| ###
| ### |
2001-Aug-24 Fri
| 0.57
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2001-Aug-23 Thu
| 0.57
| 0.58
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2001-Aug-22 Wed
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2001-Aug-21 Tue
| 0.56
| 0.59
| 0.56
| 0.59
|
|
| 96.0
| 96.0
| 0.0 |
2001-Aug-20 Mon
| 0.57
| 0.58
| 0.54
| 0.56
|
|
| 25.6
| 25.6
| ### |
2001-Aug-17 Fri
| 0.53
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 0.55
| 0.58
| 0.52
| 0.52
|
|
| 5.8
| 5.8
| 0.0 |
2001-Aug-14 Tue
| 0.54
| ###
| 0.52
| 0.53
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| 0.5
| 0.5
| 0.49
| ###
| 186,388
| ###
| 24.9
| 24.9
| 0.0 |
2001-Aug-10 Fri
| 0.553
| 0.553
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 0.52
| 0.55
| 0.46
| 0.54
| 384,681
| ###
| 92.2
| 92.2
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| 0.53
| 0.53
|
|
| 1.7
| 1.7
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| 0.57
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 242,049
| 0
| 91.1
| 91.1
| 0.0 |
2001-Aug-03 Fri
| ###
| ###
| ###
| ###
| 240,545
| 0
| 11.8
| 11.8
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| 0.59
| ###
| 559,385
| ###
| 94.7
| 94.7
| 0.0 |
2001-Aug-01 Wed
| ###
| 0.54
| ###
| 0.54
| 548,629
| 148,129
| 99.3
| 99.3
| 0.0 |
2001-Jul-31 Tue
| ###
| 0.46
| ###
| 0.425
| 1,253,874
| ###
| ###
| ###
| ### |
2001-Jul-30 Mon
| 0.55
| 0.56
| 0.47
| 0.47
| 516,629
| ###
| ###
| ###
| ### |
2001-Jul-27 Fri
| ###
| ###
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
| 353,554
| 0
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
| 112,443
| 0
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
| 64,171
| 0
| 18.0
| 18.0
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 63,487
| 0
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| 0.71
| ###
| ###
| 123,248
| 43,753
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-16 Mon
| 0.641
| ###
| ###
| ###
| 111,286
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 53,379
| 0
| 70.8
| 70.8
| 0.0 |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
| 119,574
| 0
| 17.6
| 17.6
| 0.0 |
2001-Jul-11 Wed
| 0.641
| 0.641
| ###
| ###
| 272,144
| 87,222
| 11.0
| 11.0
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 128,226
| 0
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| 0.73
| 0.73
| 0.7
| 0.7
|
|
| 9.7
| 9.7
| ### |
2001-Jul-06 Fri
| 0.74
| 0.75
| 0.73
| 0.75
|
|
| ###
| ###
| ### |
2001-Jul-05 Thu
| 0.74
| 0.76
| 0.73
| 0.73
| 218,452
| 162,746
| ###
| ###
| 0.1 |
2001-Jul-04 Wed
| ###
| 0.76
| ###
| 0.74
| 191,626
| ###
| ###
| ###
| 0.1 |
2001-Jul-03 Tue
| 0.76
| 0.77
| 0.74
| 0.74
| 84,923
| ###
| ###
| ###
| 0.1 |
2001-Jul-02 Mon
| 0.78
| 0.8
| 0.75
| 0.76
|
|
| 13.7
| 13.7
| 0.1 |
2001-Jun-29 Fri
| 0.77
| 0.77
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2001-Jun-28 Thu
| 0.74
| 0.8
| 0.74
| 0.78
|
|
| 91.2
| 91.2
| 0.1 |
2001-Jun-27 Wed
| 0.76
| 0.77
| 0.72
| 0.74
|
|
| 18.0
| 18.0
| 0.1 |
2001-Jun-26 Tue
| 0.76
| 0.8
| 0.75
| 0.79
| 463,488
| ###
| 90.4
| 90.4
| ### |
2001-Jun-25 Mon
| 0.78
| 0.84
| 0.76
| 0.76
| 383,375
| ###
| 20.8
| 20.8
| 0.1 |
2001-Jun-22 Fri
| 0.86
| 0.86
| 0.75
| 0.78
|
|
| 1.4
| 1.4
| 0.1 |
|