End of day Prices (full format), 75 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2021-Feb-25 Thu
| 4.53
| ###
| 4.53
| 4.58
| 4,585,344
| ###
| 74.7
| 74.7
| 0.3 |
2021-Feb-24 Wed
| 4.51
| 4.545
| 4.44
| 4.48
|
|
| 45.6
| 45.6
| ### |
2021-Feb-23 Tue
| 4.51
| 4.54
| 4.44
| 4.48
| 4,351,356
| 19,537,588
| ###
| ###
| ### |
2021-Feb-22 Mon
| 4.52
| ###
| 4.49
| 4.54
| 5,922,623
| 13,296,288
| ###
| ###
| 0.3 |
2021-Feb-19 Fri
| ###
| ###
| ###
| 4.59
| 8,630,176
| 0
| 42.6
| 42.6
| 0.3 |
2021-Feb-18 Thu
| 4.5
| 4.73
| 4.46
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2021-Feb-17 Wed
| ###
| 4.48
| ###
| 4.41
| 6,721,946
| 15,057,159
| ###
| ###
| ### |
2021-Feb-16 Tue
| 4.46
| 4.48
| 4.4
| 4.46
|
|
| 66.1
| 66.1
| 0.3 |
2021-Feb-15 Mon
| 4.43
| 4.54
| 4.43
| 4.48
| 4,662,123
| 20,909,621
| ###
| ###
| ### |
2021-Feb-12 Fri
| 4.48
| 4.52
| 4.42
| 4.44
|
|
| 37.7
| 37.7
| 0.3 |
2021-Feb-11 Thu
| 4.51
| 4.54
| 4.49
| 4.52
|
|
| 74.9
| 74.9
| 0.3 |
2021-Feb-10 Wed
| 4.57
| ###
| 4.5
| 4.57
| 3,778,720
| 8,502,120
| 66.2
| 66.2
| ### |
2021-Feb-09 Tue
| 4.57
| ###
| 4.51
| 4.52
| 3,325,973
| ###
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| ###
| 4.74
| 4.57
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Feb-05 Fri
| 4.56
| ###
| 4.51
| 4.59
|
|
| 68.0
| 68.0
| 0.3 |
2021-Feb-04 Thu
| 4.55
| 4.57
| 4.47
| 4.5
|
|
| 39.4
| 39.4
| ### |
2021-Feb-03 Wed
| 4.52
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| 4.58
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| ###
| 4.125
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 5,163,977
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| 4.26
|
|
| 79.4
| 79.4
| 0.3 |
2021-Jan-22 Fri
| ###
| ###
| 4.125
| ###
| 4,514,975
| ###
| 75.0
| 75.0
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 4,879,942
| 0
| 38.4
| 38.4
| 0.0 |
2021-Jan-20 Wed
| ###
| 4.125
| ###
| ###
| 6,833,359
| ###
| 61.3
| 61.3
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 6,286,950
| 0
| 88.3
| 88.3
| 0.0 |
2021-Jan-18 Mon
| ###
| 4
| 3.925
| ###
| 3,805,974
| 15,081,171
| 39.1
| 39.1
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 1,956,754
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 4,569,049
| 0
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Jan-04 Mon
| ###
| 4
| 3.89
| ###
| 3,096,885
| ###
| 76.1
| 76.1
| 0.0 |
2020-Dec-31 Thu
| 4
| ###
| ###
| ###
| 2,019,742
| 0
| 14.7
| 14.7
| 0.0 |
2020-Dec-30 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 2,033,345
| 0
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 4
| 4.025
| ###
| ###
| 1,960,227
| 3,944,956
| 65.3
| 65.3
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 3.89
| ###
| 3,328,623
| 6,474,171
| 71.3
| 71.3
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 4
| 10,280,887
| 0
| 76.4
| 76.4
| 0.3 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 8,764,820
| 0
| 26.0
| 26.0
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 8,184,871
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 4
| ###
| 3.875
| ###
| 6,771,686
| 13,120,141
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 5,097,357
| 0
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 3.89
| ###
| 6,650,157
| 12,934,555
| 72.0
| 72.0
| 0.0 |
2020-Dec-10 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2020-Dec-09 Wed
| 3.88
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Dec-08 Tue
| 3.86
| ###
| 3.84
| 3.86
| 5,675,975
| 10,897,872
| 67.8
| 67.8
| 0.3 |
2020-Dec-07 Mon
| ###
| ###
| 3.875
| ###
| 4,166,570
| 8,072,729
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 3.84
| ###
| 3.83
| 3.88
|
|
| 75.2
| 75.2
| 0.3 |
2020-Dec-03 Thu
| 3.85
| 3.89
| 3.83
| 3.85
| 4,840,627
| 18,684,820
| ###
| ###
| 0.3 |
2020-Dec-02 Wed
| 3.89
| ###
| 3.85
| 3.87
|
|
| 36.3
| 36.3
| ### |
2020-Dec-01 Tue
| 3.82
| 3.955
| 3.81
| ###
| 7,052,957
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 3.775
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 3,387,847
| 0
| 24.8
| 24.8
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 3.88
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 6,128,471
| 0
| 39.4
| 39.4
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 9,439,072
| 0
| 34.3
| 34.3
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 4,957,749
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 5,353,381
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 8,941,058
| 0
| 40.6
| 40.6
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 207,275
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 13,750,926
| 0
| 72.2
| 72.2
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 13,747,384
| 0
| ###
| ###
| 0.0 |
|