Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-Apr-17 08:31:37 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

RHC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RHC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

150 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-16 Tue 51.51 51.75 ### 51.48 500,655 12,954,448 52.7 52.7 3.7
2024-Apr-15 Mon 51.55 ### ### ### ### ### 0.0
2024-Apr-12 Fri 51.8 ### ### 52 66.8 66.8 3.7
2024-Apr-11 Thu ### ### ### ### ### ### 0.0
2024-Apr-10 Wed ### ### ### 53.76 ### ### 3.8
2024-Apr-09 Tue 54.24 54.49 53.51 53.51 393,321 ### 23.2 23.2 3.8
2024-Apr-08 Mon ### 54.59 ### 54.29 ### ### 3.9
2024-Apr-05 Fri ### 54.25 ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### ### ### 0.0
2024-Apr-03 Wed 53.59 ### 52.83 ### ### ### 0.0
2024-Apr-02 Tue 54.87 55.45 54.26 54.71 35.1 35.1 3.9
2024-Mar-28 Thu 56.48 ### 55.79 56.51 57.8 57.8 ###
2024-Mar-27 Wed 55.2 56.27 ### 56.27 81.1 81.1 ###
2024-Mar-26 Tue 54.87 ### 54.5 ### 75.6 75.6 0.0
2024-Mar-25 Mon 55 ### ### ### 249,525 0 ### ### 0.0
2024-Mar-22 Fri 54.44 ### ### 55 ### ### 3.9
2024-Mar-21 Thu ### ### ### 54.47 455,989 0 ### ### ###
2024-Mar-20 Wed 54.23 54.4 53.77 ### 348,675 18,858,087 73.4 73.4 0.0
2024-Mar-19 Tue ### ### 53.4 54.23 219,570 ### ### ### ###
2024-Mar-18 Mon 54.26 54.5 53.83 ### 70.1 70.1 0.0
2024-Mar-15 Fri 54.26 54.76 ### ### ### ### 0.0
2024-Mar-14 Thu ### ### 54.125 ### ### ### 0.0
2024-Mar-13 Wed 55.4 ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### 55.4 373,785 0 ### ### 4.0
2024-Mar-11 Mon ### ### ### ### 29.3 29.3 0.0
2024-Mar-08 Fri 56.89 57.23 ### 56.24 24.9 24.9 4.0
2024-Mar-07 Thu 56.53 ### ### 56.78 418,871 0 ### ### 4.1
2024-Mar-06 Wed 55.22 56.57 54.86 56.47 84.2 84.2 ###
2024-Mar-05 Tue ### ### ### 55.48 ### ### 4.0
2024-Mar-04 Mon 54.7 54.79 53.73 54.75 447,783 ### 69.0 69.0 ###
2024-Mar-01 Fri ### 54.46 52.89 54.46 605,040 32,475,522 ### ### 3.9
2024-Feb-29 Thu 50 ### 49.45 ### 95.1 95.1 0.0
2024-Feb-28 Wed 51 ### 50.59 ### 68.9 68.9 0.0
2024-Feb-27 Tue 50.78 ### ### ### 413,547 0 74.2 74.2 0.0
2024-Feb-26 Mon 51.2 51.27 50.71 ### ### ### 0.0
2024-Feb-23 Fri ### ### 50.42 50.75 36.2 36.2 3.6
2024-Feb-22 Thu 50.44 ### 50.27 50.78 208,472 5,239,943 ### ### 3.6
2024-Feb-21 Wed ### 51.25 50.46 50.51 353,981 ### 39.5 39.5 3.6
2024-Feb-20 Tue ### ### 50.21 50.79 292,822 ### ### ### 3.6
2024-Feb-19 Mon ### ### 50.7 50.82 15.8 15.8 ###
2024-Feb-16 Fri 52.24 52.52 52 52.23 298,673 15,608,650 ### ### ###
2024-Feb-15 Thu 51.55 52.24 51.5 51.78 69.5 69.5 3.7
2024-Feb-14 Wed ### 51.81 ### 51.44 72.9 72.9 3.7
2024-Feb-13 Tue 51.24 ### ### 52 81.3 81.3 3.7
2024-Feb-12 Mon 51.28 ### 50.47 ### ### ### 0.0
2024-Feb-09 Fri ### 51.56 ### ### 269,270 6,941,780 78.3 78.3 0.0
2024-Feb-08 Thu 50.52 ### 50.4 50.7 206,923 5,214,459 ### ### ###
2024-Feb-07 Wed ### ### 49.8 ### 436,483 10,868,426 ### ### 0.0
2024-Feb-06 Tue ### 50.82 ### ### ### ### 0.0
2024-Feb-05 Mon 50.71 ### ### 50.78 569,784 0 75.7 75.7 3.6
2024-Feb-02 Fri ### 51.25 ### ### ### ### 0.0
2024-Feb-01 Thu ### 51.21 50.47 50.8 291,176 14,803,387 37.4 37.4 3.6
2024-Jan-31 Wed 50.49 51.23 50.22 51.23 660,151 33,486,159 78.4 78.4 ###
2024-Jan-30 Tue 50.21 ### 50 50.26 66.1 66.1 3.6
2024-Jan-29 Mon 51.28 ### ### ### 418,289 0 23.2 23.2 0.0
2024-Jan-25 Thu 52.22 52.22 50.2 ### 449,122 ### ### ### 0.0
2024-Jan-24 Wed 51.41 ### ### 51.59 214,770 0 72.0 72.0 3.7
2024-Jan-23 Tue 50.87 ### 50.74 51.45 368,820 ### 80.0 80.0 3.7
2024-Jan-22 Mon ### 50.86 50 50.86 296,229 14,938,828 ### ### 3.6
2024-Jan-19 Fri 49.7 ### 49.57 49.7 70.2 70.2 3.6
2024-Jan-18 Thu ### 49.73 ### ### 462,244 ### 71.8 71.8 0.0
2024-Jan-17 Wed 49.24 ### 49.24 49.7 446,645 ### ### ### 3.6
2024-Jan-16 Tue 49.45 ### ### ### 555,042 0 43.3 43.3 0.0
2024-Jan-15 Mon ### 51.27 ### 50.71 180,687 ### 31.7 31.7 3.6
2024-Jan-12 Fri ### 51.55 ### 51.26 175,420 4,521,450 67.0 67.0 ###
2024-Jan-11 Thu 51.43 51.73 ### 51.5 418,956 ### 71.4 71.4 3.7
2024-Jan-10 Wed 51.76 51.85 ### ### 370,342 ### ### ### 0.0
2024-Jan-09 Tue 51.78 ### 51.55 ### 473,246 ### 34.7 34.7 0.0
2024-Jan-08 Mon 51.58 ### ### 51.21 257,759 0 38.6 38.6 3.7
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 18.5 18.5 0.0
2024-Jan-03 Wed 52.77 52.88 51.77 51.82 250,851 13,125,778 23.9 23.9 ###
2024-Jan-02 Tue ### 53.57 ### 53.26 251,185 ### ### ### 3.8
2023-Dec-29 Fri 52.44 52.75 52.21 ### 353,770 18,565,849 ### ### 0.0
2023-Dec-28 Thu 52.49 52.49 ### ### 242,377 6,361,184 ### ### 0.0
2023-Dec-27 Wed ### ### 51.82 ### 183,250 ### ### ### 0.0
2023-Dec-22 Fri ### 52.42 51.72 51.72 548,429 ### 26.5 26.5 3.7
2023-Dec-21 Thu ### 52.58 ### ### 548,542 ### 79.9 79.9 0.0
2023-Dec-20 Wed ### 51.8 51.2 ### 491,949 25,335,373 ### ### 0.0
2023-Dec-19 Tue 50.89 ### 50.41 ### 729,128 18,377,671 ### ### 0.0
2023-Dec-18 Mon ### 51.44 ### 50.58 76.3 76.3 3.6
2023-Dec-15 Fri ### 50.8 ### 50.47 1,014,457 ### ### ### ###
2023-Dec-14 Thu ### 51 50.2 50.53 629,224 ### ### ### ###
2023-Dec-13 Wed 49.2 50.23 49.2 ### 640,842 ### ### ### 0.0
2023-Dec-12 Tue ### 49.44 ### ### 471,255 11,649,423 ### ### 0.0
2023-Dec-11 Mon 48.53 ### 48.42 ### 488,177 ### ### ### 0.0
2023-Dec-08 Fri ### 48.53 47.82 48.53 ### ### ###
2023-Dec-07 Thu 49.41 49.41 48.28 48.28 581,673 ### ### ### 3.4
2023-Dec-06 Wed 48.2 ### ### ### 632,949 0 ### ### 0.0
2023-Dec-05 Tue ### ### 47.81 ### 442,322 ### 78.6 78.6 0.0
2023-Dec-04 Mon 49 ### ### 48.28 27.0 27.0 3.4
2023-Dec-01 Fri 49 49.24 ### 48.59 328,354 8,084,075 ### ### ###
2023-Nov-30 Thu ### 49.22 ### ### 67.0 67.0 0.0
2023-Nov-29 Wed ### 49.29 ### 49 35.3 35.3 3.5
2023-Nov-28 Tue 49.47 ### ### ### ### ### 0.0
2023-Nov-27 Mon 49.51 49.77 ### ### 438,280 ### ### ### 0.0
2023-Nov-24 Fri ### ### 49.27 49.51 ### ### ###
2023-Nov-23 Thu 49.84 ### 49.285 49.53 ### ### 3.5
2023-Nov-22 Wed ### 50.46 49.84 ### 478,840 24,013,826 36.6 36.6 0.0
2023-Nov-21 Tue ### 50.76 49.5 ### 622,329 31,197,352 ### ### 0.0
2023-Nov-20 Mon 51.44 51.55 ### 50.81 ### ### ###
2023-Nov-17 Fri 51.43 51.89 ### ### 528,975 13,724,256 ### ### 0.0
2023-Nov-16 Thu ### ### 50 50.79 672,240 ### ### ### 3.6
2023-Nov-15 Wed ### ### 51.655 ### 633,829 ### 21.2 21.2 0.0
2023-Nov-14 Tue 52.52 53.27 ### ### 571,654 ### ### ### 0.0
2023-Nov-13 Mon 53.49 ### 52.43 52.44 24.5 24.5 3.7
2023-Nov-10 Fri 52.43 ### ### ### 86.6 86.6 0.0
2023-Nov-09 Thu ### 53.83 52.83 ### 422,453 ### ### ### 0.0
2023-Nov-08 Wed 51.21 53.88 51.21 53.27 ### ### ###
2023-Nov-07 Tue ### 51.72 50.83 51.25 206,182 10,571,982 ### ### ###
2023-Nov-06 Mon ### ### 50.77 51.28 460,821 11,697,941 ### ### 3.7
2023-Nov-03 Fri 50.59 ### ### 50.7 62.8 62.8 ###
2023-Nov-02 Thu ### ### ### 50.29 79.3 79.3 3.6
2023-Nov-01 Wed ### 49.29 48.46 ### 277,354 13,555,676 ### ### 0.0
2023-Oct-31 Tue 48.71 49 48.5 ### 414,855 20,224,181 ### ### 0.0
2023-Oct-30 Mon 48.23 48.79 47.74 48.53 355,775 17,171,480 74.4 74.4 ###
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu 49.5 49.5 ### ### 398,985 9,874,878 29.1 29.1 0.0
2023-Oct-25 Wed 50 ### ### 49.51 406,241 0 ### ### ###
2023-Oct-24 Tue 49.54 49.85 49.25 49.85 73.6 73.6 ###
2023-Oct-23 Mon ### ### ### ### 241,055 0 81.9 81.9 0.0
2023-Oct-20 Fri 49.71 ### 49.345 49.58 ### ### ###
2023-Oct-19 Thu ### 50.49 ### 50.49 680,378 17,176,142 ### ### ###
2023-Oct-18 Wed ### 50.26 49.7 ### 187,174 9,354,956 ### ### 0.0
2023-Oct-17 Tue ### 50.59 49.85 49.85 30.6 30.6 ###
2023-Oct-16 Mon 50 50.25 ### 50.25 341,381 ### ### ### ###
2023-Oct-13 Fri ### 50.48 49.72 50.28 ### ### ###
2023-Oct-12 Thu 51.29 51.4 ### 50.85 28.4 28.4 3.6
2023-Oct-11 Wed 51.56 51.72 ### ### 450,648 11,653,757 24.5 24.5 0.0
2023-Oct-10 Tue 51 51.51 50.52 51.41 480,979 24,537,143 71.0 71.0 3.7
2023-Oct-09 Mon 50.81 ### 50.47 ### 39.2 39.2 0.0
2023-Oct-06 Fri ### ### 50.52 50.82 35.1 35.1 ###
2023-Oct-05 Thu 50.72 ### 50.29 ### ### ### 0.0
2023-Oct-04 Wed ### ### ### 50.48 463,425 0 44.7 44.7 3.6
2023-Oct-03 Tue 50.7 51.43 ### 50.79 477,324 12,274,386 ### ### 3.6
2023-Oct-02 Mon 51.5 51.87 ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### 51.87 ### ### ###
2023-Sep-28 Thu ### 52.43 51.52 ### 989,252 51,416,372 33.0 33.0 0.0
2023-Sep-27 Wed 51.85 ### 51.76 52.46 607,449 15,720,780 78.3 78.3 3.7
2023-Sep-26 Tue 51.28 ### ### 51.86 764,054 0 ### ### 3.7
2023-Sep-25 Mon 51.75 ### 50.985 ### ### ### 0.0
2023-Sep-22 Fri 50.84 52.4 50.84 ### ### ### 0.0
2023-Sep-21 Thu ### ### 51.24 ### ### ### 0.0
2023-Sep-20 Wed ### ### ### 51.2 82.1 82.1 3.7
2023-Sep-19 Tue ### 51.255 50.74 ### ### ### 0.0
2023-Sep-18 Mon 51.8 51.845 ### ### 34.7 34.7 0.0
2023-Sep-15 Fri ### 52.55 51.5 ### 788,172 41,004,648 26.2 26.2 0.0
2023-Sep-14 Thu ### 51.74 ### 51.52 83.9 83.9 ###
2023-Sep-13 Wed ### 50.7 ### ### 695,224 17,623,928 81.8 81.8 0.0
2023-Sep-12 Tue 49 50.82 49 50.59 89.6 89.6 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 08:31:37 thru 2024-04-17 08:31:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000