End of day Prices (full format), 150 Days for (ITX) ITX GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2011-Jan-05 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2011-Jan-04 Tue
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-31 Fri
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-30 Thu
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-29 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-24 Fri
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-23 Thu
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-22 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-21 Tue
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-20 Mon
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-17 Fri
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-16 Thu
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-15 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-14 Tue
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-13 Mon
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-10 Fri
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-09 Thu
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-08 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-07 Tue
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-06 Mon
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Dec-03 Fri
| 1.545
| 1.55
| 1.545
| 1.545
| 63,870
| ###
| ###
| ###
| ### |
2010-Dec-02 Thu
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| ###
| ###
| ### |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-30 Tue
| ###
| 1.54
| ###
| ###
| 19,259
| 14,829
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2010-Nov-26 Fri
| 1.53
| 1.53
| 1.525
| 1.53
| 14,321
| 21,875
| 69.0
| 69.0
| ### |
2010-Nov-25 Thu
| 1.53
| 1.53
| 1.525
| 1.525
|
|
| 28.5
| 28.5
| 0.1 |
2010-Nov-24 Wed
| 1.525
| 1.525
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2010-Nov-23 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 0
|
|
|
| 0.1 |
2010-Nov-22 Mon
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2010-Nov-19 Fri
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2010-Nov-18 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2010-Nov-17 Wed
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2010-Nov-16 Tue
| 1.55
| 1.55
| 1.55
| 1.55
| 4,040
| ###
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 1.55
| 1.55
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 1.545
| 1.545
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2010-Nov-11 Thu
| 1.545
| 1.545
| 1.545
| 1.545
|
|
| 62.1
| 62.1
| ### |
2010-Nov-10 Wed
| 1.545
| 1.545
| 1.545
| 1.545
| 0
|
|
|
| ### |
2010-Nov-09 Tue
| 1.545
| 1.545
| 1.545
| 1.545
|
|
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| 1.545
| 1.55
| 1.545
| 1.55
| 10,440
| 16,155
| 72.8
| 72.8
| ### |
2010-Nov-05 Fri
| 1.54
| 1.545
| 1.54
| 1.545
|
|
| 67.1
| 67.1
| ### |
2010-Nov-04 Thu
| 1.54
| 1.54
| 1.54
| 1.54
| 42,753
| ###
| ###
| ###
| ### |
2010-Nov-03 Wed
| 1.53
| 1.54
| 1.53
| 1.54
| 10,047
| 15,422
| ###
| ###
| ### |
2010-Nov-02 Tue
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 69.6
| 69.6
| ### |
2010-Nov-01 Mon
| ###
| ###
| 1.53
| 1.53
|
|
| 27.8
| 27.8
| ### |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 1.53
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 77.8
| 77.8
| ### |
2010-Oct-26 Tue
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| 71.6
| 71.6
| ### |
2010-Oct-25 Mon
| 1.54
| 1.54
| ###
| 1.54
|
|
| 58.8
| 58.8
| ### |
2010-Oct-22 Fri
| 1.53
| 1.53
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| 1.545
| 1.545
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2010-Oct-20 Wed
| 1.53
| 1.53
| 1.525
| 1.525
| 36,489
| ###
| ###
| ###
| 0.1 |
2010-Oct-19 Tue
| 1.53
| 1.53
| 1.53
| 1.53
| 35,324
| 54,045
| ###
| ###
| ### |
2010-Oct-18 Mon
| 1.54
| 1.54
| 1.54
| 1.54
| 25,226
| 38,848
| ###
| ###
| ### |
2010-Oct-15 Fri
| 1.545
| 1.545
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 1.55
| 1.56
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 1.545
| 1.545
| 1.545
| 1.545
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| 1.54
| 1.55
| 1.54
| 1.55
| 754,045
| ###
| 82.4
| 82.4
| ### |
2010-Oct-11 Mon
| 1.54
| 1.54
| 1.54
| 1.54
|
|
| 67.3
| 67.3
| ### |
2010-Oct-08 Fri
| 1.525
| ###
| 1.525
| 1.525
|
|
| 63.0
| 63.0
| 0.1 |
2010-Oct-07 Thu
| 1.525
| 1.525
| 1.525
| 1.525
|
|
| 65.8
| 65.8
| 0.1 |
2010-Oct-06 Wed
| 1.525
| 1.525
| 1.525
| 1.525
| 0
|
|
|
| 0.1 |
2010-Oct-05 Tue
| 1.525
| 1.525
| 1.525
| 1.525
|
|
| 68.6
| 68.6
| 0.1 |
2010-Oct-04 Mon
| 1.52
| ###
| 1.52
| 1.53
| 15,178
| ###
| 75.5
| 75.5
| ### |
2010-Oct-01 Fri
| 1.52
| 1.54
| 1.52
| 1.54
| 86,950
| ###
| ###
| ###
| ### |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 33,850
| 0
| 76.1
| 76.1
| 0.0 |
2010-Sep-29 Wed
| 1.52
| 1.52
| ###
| 1.52
|
|
| 74.4
| 74.4
| 0.1 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 42,080
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| 1.51
| ###
| 1.51
| ###
| 59,885
| ###
| 70.3
| 70.3
| 0.0 |
2010-Sep-22 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2010-Sep-21 Tue
| 1.51
| 1.51
| 1.51
| 1.51
| 16,640
| 25,126
| ###
| ###
| 0.1 |
2010-Sep-20 Mon
| 1.51
| 1.51
| ###
| 1.51
| 53,470
| ###
| ###
| ###
| 0.1 |
2010-Sep-17 Fri
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 62.0
| 62.0
| 0.1 |
2010-Sep-16 Thu
| 1.51
| ###
| 1.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 1.51
| 1.51
| 1.51
| 1.51
|
|
| 65.9
| 65.9
| 0.1 |
2010-Sep-14 Tue
| 1.51
| ###
| 1.51
| 1.51
|
|
| 67.8
| 67.8
| 0.1 |
2010-Sep-13 Mon
| 1.51
| ###
| 1.51
| 1.51
|
|
| ###
| ###
| 0.1 |
2010-Sep-10 Fri
| 1.51
| 1.51
| 1.51
| 1.51
| 10,289
| ###
| ###
| ###
| 0.1 |
2010-Sep-09 Thu
| ###
| 1.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 1.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 1.51
| 1.51
| 1.51
| 1.51
| 0
|
|
|
| 0.1 |
2010-Sep-06 Mon
| 1.51
| 1.51
| 1.51
| 1.51
| 19,089
| 28,824
| 63.6
| 63.6
| 0.1 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| 1.51
| 1.51
| 1.5
| 1.5
| 30,674
| ###
| ###
| ###
| 0.1 |
2010-Sep-01 Wed
| 1.5
| 1.51
| 1.5
| 1.51
|
|
| 64.2
| 64.2
| 0.1 |
2010-Aug-31 Tue
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 71.5
| 71.5
| 0.1 |
2010-Aug-30 Mon
| 1.5
| 1.51
| 1.5
| 1.5
| 15,750
| ###
| ###
| ###
| 0.1 |
2010-Aug-27 Fri
| 1.51
| 1.51
| 1.5
| 1.5
| 31,057
| 46,740
| ###
| ###
| 0.1 |
2010-Aug-26 Thu
| 1.5
| 1.5
| ###
| ###
| 13,170
| 9,877
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 1.5
| 1.5
|
|
| 38.2
| 38.2
| 0.1 |
2010-Aug-24 Tue
| ###
| ###
| 1.51
| 1.51
| 216,283
| ###
| 38.9
| 38.9
| 0.1 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| ###
| 1.52
| ###
| 1.52
|
|
| 76.6
| 76.6
| 0.1 |
2010-Aug-19 Thu
| 1.51
| 1.52
| 1.51
| 1.52
| 179,526
| 271,981
| 76.6
| 76.6
| 0.1 |
2010-Aug-18 Wed
| 1.52
| 1.52
| 1.51
| 1.51
| 84,382
| ###
| ###
| ###
| 0.1 |
2010-Aug-17 Tue
| 1.52
| 1.52
| 1.51
| 1.52
|
|
| ###
| ###
| 0.1 |
2010-Aug-16 Mon
| ###
| 1.52
| 1.5
| 1.52
| 101,251
| 152,889
| ###
| ###
| 0.1 |
2010-Aug-13 Fri
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2010-Aug-12 Thu
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 80.0
| 80.0
| ### |
2010-Aug-11 Wed
| 1.425
| 1.425
| 1.4
| 1.4
|
|
| 30.8
| 30.8
| ### |
2010-Aug-10 Tue
| 1.43
| 1.45
| 1.43
| 1.45
|
|
| 85.0
| 85.0
| ### |
2010-Aug-09 Mon
| 1.41
| 1.41
| 1.4
| 1.41
| 152,089
| 213,685
| 61.3
| 61.3
| ### |
2010-Aug-06 Fri
| 1.255
| 1.475
| 1.255
| 1.4
|
|
| ###
| ###
| ### |
2010-Aug-05 Thu
| 1.22
| 1.25
| 1.22
| 1.245
|
|
| 81.0
| 81.0
| 0.1 |
2010-Aug-04 Wed
| ###
| 1.22
| 1.2
| 1.22
| 37,273
| ###
| 80.7
| 80.7
| 0.1 |
2010-Aug-03 Tue
| 1.225
| 1.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| 1.25
| 1.27
| 1.22
| 1.22
| 53,550
| ###
| ###
| ###
| 0.1 |
2010-Jul-30 Fri
| ###
| 1.245
| 1.2
| 1.245
|
|
| ###
| ###
| 0.1 |
2010-Jul-29 Thu
| ###
| 1.24
| ###
| 1.24
|
|
| 92.2
| 92.2
| 0.1 |
2010-Jul-28 Wed
| ###
| 1.25
| ###
| ###
| 70,670
| ###
| 91.6
| 91.6
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 6,079
| 0
| 93.4
| 93.4
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 921
| 0
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-21 Wed
| 1.085
| ###
| 1.085
| ###
| 7,584
| ###
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-15 Thu
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 24,925
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2010-Jul-08 Thu
| ###
| 1.075
| ###
| 1.075
|
|
| 73.4
| 73.4
| ### |
2010-Jul-07 Wed
| 1.075
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| ###
| 1.085
| ###
| ###
| 10,582
| 5,740
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| 1.085
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
| 2,242
| 0
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 97,983
| 0
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| 1.125
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
| 111,641
| 0
| 66.8
| 66.8
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2010-Jun-17 Thu
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 1
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 21,450
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-04 Fri
| 0.985
| 0.985
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
|