End of day Prices (full format), 150 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2015-Oct-21 Wed
| 4.83
| ###
| 4.77
| 4.88
| 2,184,788
| ###
| 75.5
| 75.5
| 0.3 |
2015-Oct-20 Tue
| 4.85
| ###
| 4.84
| 4.88
| 1,516,923
| 3,670,953
| ###
| ###
| 0.3 |
2015-Oct-19 Mon
| 4.86
| ###
| 4.83
| 4.87
|
|
| 77.5
| 77.5
| 0.3 |
2015-Oct-16 Fri
| 4.89
| ###
| 4.86
| 4.87
|
|
| 29.5
| 29.5
| 0.3 |
2015-Oct-15 Thu
| 4.85
| ###
| 4.78
| 4.84
|
|
| 29.0
| 29.0
| 0.3 |
2015-Oct-14 Wed
| 4.71
| 4.88
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2015-Oct-13 Tue
| 4.72
| ###
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Oct-12 Mon
| 4.75
| 4.79
| 4.72
| 4.75
| 2,168,648
| 10,311,921
| ###
| ###
| ### |
2015-Oct-09 Fri
| 4.82
| 4.84
| 4.77
| 4.81
| 1,776,025
| ###
| ###
| ###
| ### |
2015-Oct-08 Thu
| 4.85
| 4.88
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Oct-07 Wed
| 4.85
| 4.85
| 4.78
| 4.81
| 1,445,156
| 6,958,426
| ###
| ###
| ### |
2015-Oct-06 Tue
| 4.89
| ###
| 4.78
| 4.81
| 2,026,352
| 4,842,981
| 20.5
| 20.5
| ### |
2015-Oct-05 Mon
| 4.75
| 4.83
| 4.74
| 4.81
| 1,242,081
| 5,943,357
| ###
| ###
| ### |
2015-Oct-02 Fri
| ###
| 4.76
| ###
| 4.72
| 2,763,689
| 6,577,579
| ###
| ###
| 0.3 |
2015-Oct-01 Thu
| 4.7
| 4.81
| ###
| 4.76
|
|
| 75.9
| 75.9
| ### |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 4,635,429
| 0
| 73.1
| 73.1
| 0.0 |
2015-Sep-29 Tue
| 4.58
| ###
| 4.57
| ###
| 3,838,574
| 8,771,141
| 87.5
| 87.5
| 0.0 |
2015-Sep-28 Mon
| ###
| 4.72
| ###
| 4.72
|
|
| 70.4
| 70.4
| 0.3 |
2015-Sep-25 Fri
| ###
| ###
| 4.57
| ###
| 2,744,274
| ###
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| 4.51
| 4.59
| 4.48
| 4.59
| 2,522,223
| 11,438,281
| ###
| ###
| 0.3 |
2015-Sep-23 Wed
| ###
| 4.52
| ###
| 4.49
|
|
| ###
| ###
| ### |
2015-Sep-22 Tue
| 4.5
| ###
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2015-Sep-21 Mon
| 4.46
| 4.48
| ###
| 4.46
| 2,152,687
| ###
| 74.8
| 74.8
| 0.3 |
2015-Sep-18 Fri
| 4.48
| ###
| 4.45
| 4.57
| 2,958,587
| 6,582,856
| 83.1
| 83.1
| ### |
2015-Sep-17 Thu
| 4.48
| 4.56
| 4.455
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Sep-16 Wed
| 4.41
| 4.475
| ###
| 4.46
| 3,397,345
| 7,601,559
| 75.6
| 75.6
| 0.3 |
2015-Sep-15 Tue
| 4.41
| 4.43
| ###
| 4.4
| 3,437,678
| 7,614,456
| ###
| ###
| 0.3 |
2015-Sep-14 Mon
| 4.4
| 4.49
| 4.375
| 4.43
| 4,098,420
| 18,166,246
| 78.9
| 78.9
| ### |
2015-Sep-11 Fri
| 4.45
| 4.47
| 4.4
| 4.41
| 4,622,274
| 20,499,785
| ###
| ###
| ### |
2015-Sep-10 Thu
| 4.45
| 4.54
| 4.45
| 4.49
| 3,956,078
| 17,782,570
| 82.0
| 82.0
| ### |
2015-Sep-09 Wed
| 4.47
| ###
| 4.46
| ###
| 3,866,925
| 8,623,242
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 4.5
| 4.54
| 4.44
| 4.53
|
|
| ###
| ###
| ### |
2015-Sep-07 Mon
| 4.43
| 4.49
| ###
| 4.47
| 2,086,946
| ###
| ###
| ###
| ### |
2015-Sep-04 Fri
| 4.4
| 4.48
| ###
| 4.45
| 6,083,070
| 13,626,076
| 79.8
| 79.8
| 0.3 |
2015-Sep-03 Thu
| 4.59
| 4.59
| 4.4
| 4.41
|
|
| 13.2
| 13.2
| ### |
2015-Sep-02 Wed
| 4.5
| 4.58
| 4.49
| 4.58
| 3,366,120
| 15,265,354
| 80.7
| 80.7
| 0.3 |
2015-Sep-01 Tue
| ###
| ###
| 4.53
| 4.54
| 3,290,754
| 7,453,557
| 27.0
| 27.0
| 0.3 |
2015-Aug-31 Mon
| ###
| ###
| 4.56
| ###
| 3,909,676
| ###
| 77.5
| 77.5
| 0.0 |
2015-Aug-28 Fri
| ###
| 4.71
| 4.59
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Aug-27 Thu
| ###
| 4.7
| ###
| ###
| 2,981,854
| 7,007,356
| 61.7
| 61.7
| 0.0 |
2015-Aug-26 Wed
| 4.51
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 9,257,727
| 0
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 4.58
| 4.58
| ###
| 4.47
| 7,513,077
| 17,204,946
| ###
| ###
| ### |
2015-Aug-21 Fri
| 4.76
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 4.86
| 4.88
| 4.775
| 4.79
| 5,230,751
| 25,251,450
| 23.6
| 23.6
| 0.3 |
2015-Aug-19 Wed
| ###
| 5.2
| 4.89
| ###
| 8,634,127
| 43,559,170
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
| 5,739,874
| 0
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 5
| 5.23
| 5
| ###
| 8,415,951
| 43,047,589
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2015-Aug-13 Thu
| 4.78
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 4.77
| 4.78
| ###
| 4.7
| 3,742,878
| 8,945,478
| 29.5
| 29.5
| 0.3 |
2015-Aug-11 Tue
| 4.79
| 4.83
| 4.73
| 4.8
| 2,993,442
| 14,308,652
| ###
| ###
| 0.3 |
2015-Aug-10 Mon
| ###
| 4.75
| ###
| 4.71
|
|
| 80.9
| 80.9
| ### |
2015-Aug-07 Fri
| ###
| 4.73
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2015-Aug-06 Thu
| 4.72
| 4.755
| 4.7
| 4.72
| 2,331,389
| 11,021,641
| ###
| ###
| 0.3 |
2015-Aug-05 Wed
| 4.81
| 4.82
| 4.725
| 4.76
| 3,238,373
| ###
| ###
| ###
| ### |
2015-Aug-04 Tue
| 4.81
| ###
| 4.78
| 4.85
| 4,666,128
| 11,152,045
| 77.5
| 77.5
| ### |
2015-Aug-03 Mon
| 4.83
| 4.84
| ###
| 4.78
| 2,800,827
| ###
| ###
| ###
| ### |
2015-Jul-31 Fri
| 4.85
| ###
| 4.83
| 4.85
| 9,677,855
| ###
| ###
| ###
| ### |
2015-Jul-30 Thu
| 4.82
| 4.89
| 4.82
| 4.88
|
|
| 80.5
| 80.5
| 0.3 |
2015-Jul-29 Wed
| 4.83
| 4.85
| 4.81
| 4.82
| 3,734,557
| ###
| ###
| ###
| 0.3 |
2015-Jul-28 Tue
| 4.76
| 4.82
| 4.725
| 4.79
|
|
| 77.1
| 77.1
| 0.3 |
2015-Jul-27 Mon
| 4.74
| 4.84
| 4.71
| 4.84
|
|
| ###
| ###
| 0.3 |
2015-Jul-24 Fri
| 4.72
| 4.78
| 4.71
| 4.77
| 3,122,870
| ###
| ###
| ###
| ### |
2015-Jul-23 Thu
| 4.76
| 4.83
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| ###
| ###
| 4.76
| 4.77
|
|
| 7.7
| 7.7
| ### |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| 4.87
| ###
| 2,262,280
| 5,508,651
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 4.88
| 4.945
| 4.875
| ###
| 2,324,650
| ###
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 4.82
| 4.89
| 4.8
| 4.85
| 2,133,780
| ###
| 72.4
| 72.4
| ### |
2015-Jul-13 Mon
| 4.73
| 4.81
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2015-Jul-10 Fri
| 4.8
| 4.85
| 4.76
| 4.79
| 3,530,972
| 16,966,320
| ###
| ###
| 0.3 |
2015-Jul-09 Thu
| 4.73
| 4.83
| 4.72
| 4.76
| 2,171,077
| ###
| ###
| ###
| ### |
2015-Jul-08 Wed
| 4.83
| 4.875
| 4.79
| 4.79
|
|
| 37.4
| 37.4
| 0.3 |
2015-Jul-07 Tue
| 4.84
| ###
| 4.84
| 4.89
|
|
| 74.9
| 74.9
| ### |
2015-Jul-06 Mon
| 4.72
| 4.79
| ###
| 4.76
| 1,937,240
| 4,639,689
| ###
| ###
| ### |
2015-Jul-03 Fri
| 4.7
| 4.84
| 4.655
| 4.79
|
|
| 88.4
| 88.4
| 0.3 |
2015-Jul-02 Thu
| ###
| 4.79
| 4.685
| 4.77
| 3,580,241
| ###
| ###
| ###
| ### |
2015-Jul-01 Wed
| 4.59
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 4.52
| 4.56
| ###
| 4.55
|
|
| 64.9
| 64.9
| 0.3 |
2015-Jun-29 Mon
| 4.5
| 4.53
| 4.45
| 4.47
|
|
| 42.0
| 42.0
| ### |
2015-Jun-26 Fri
| 4.59
| ###
| 4.56
| 4.59
| 3,523,286
| ###
| 74.8
| 74.8
| 0.3 |
2015-Jun-25 Thu
| 4.7
| 4.71
| ###
| ###
| 3,367,356
| 7,930,123
| 33.0
| 33.0
| 0.0 |
2015-Jun-24 Wed
| 4.7
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2015-Jun-23 Tue
| 4.7
| 4.75
| ###
| 4.71
| 3,307,174
| ###
| 72.7
| 72.7
| ### |
2015-Jun-22 Mon
| ###
| ###
| 4.55
| ###
| 2,704,854
| 6,153,542
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| 4.685
| ###
| ###
| 5,770,721
| ###
| 24.5
| 24.5
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| 36.3
| 36.3
| 0.3 |
2015-Jun-17 Wed
| 4.71
| 4.74
| ###
| ###
| 5,945,873
| ###
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 4.7
| 4.775
| ###
| ###
| 2,874,648
| 6,863,222
| 26.9
| 26.9
| 0.0 |
2015-Jun-15 Mon
| ###
| 4.75
| ###
| 4.74
|
|
| 85.4
| 85.4
| 0.3 |
2015-Jun-12 Fri
| 4.73
| 4.79
| 4.71
| 4.75
|
|
| 73.2
| 73.2
| ### |
2015-Jun-11 Thu
| 4.7
| 4.79
| 4.7
| 4.75
| 3,877,470
| ###
| ###
| ###
| ### |
2015-Jun-10 Wed
| ###
| 4.72
| ###
| ###
| 5,546,288
| ###
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 4.75
| 4.77
| 4.55
| ###
| 5,774,084
| ###
| 17.3
| 17.3
| 0.0 |
2015-Jun-05 Fri
| 4.73
| ###
| 4.73
| 4.8
| 2,112,670
| ###
| 84.0
| 84.0
| 0.3 |
2015-Jun-04 Thu
| 4.81
| 4.85
| 4.725
| 4.76
|
|
| 34.2
| 34.2
| ### |
2015-Jun-03 Wed
| 4.81
| 4.85
| ###
| 4.78
| 3,542,883
| ###
| ###
| ###
| ### |
2015-Jun-02 Tue
| ###
| ###
| 4.83
| 4.88
|
|
| 22.8
| 22.8
| 0.3 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 4,213,620
| 0
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 4,928,020
| 0
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 4.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 4.78
| 4.87
| 4.77
| 4.87
| 2,744,541
| 13,228,687
| ###
| ###
| 0.3 |
2015-May-25 Mon
| ###
| 4.78
| ###
| 4.76
| 4,784,056
| ###
| 84.4
| 84.4
| ### |
2015-May-22 Fri
| 4.72
| 4.725
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2015-May-21 Thu
| ###
| 4.72
| ###
| ###
| 2,360,527
| 5,570,843
| 68.5
| 68.5
| 0.0 |
2015-May-20 Wed
| 4.58
| ###
| 4.555
| ###
| 2,433,059
| ###
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 4.7
| 4.72
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2015-May-18 Mon
| 4.81
| 4.84
| 4.71
| 4.71
| 3,285,473
| ###
| ###
| ###
| ### |
2015-May-15 Fri
| 4.75
| 4.85
| 4.73
| 4.82
| 2,426,476
| 11,622,820
| ###
| ###
| 0.3 |
2015-May-14 Thu
| ###
| 4.72
| 4.57
| 4.72
|
|
| 89.2
| 89.2
| 0.3 |
2015-May-13 Wed
| 4.59
| ###
| 4.54
| ###
| 3,031,526
| ###
| ###
| ###
| 0.0 |
2015-May-12 Tue
| 4.58
| 4.59
| 4.49
| 4.55
| 3,594,955
| ###
| 23.0
| 23.0
| 0.3 |
2015-May-11 Mon
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-May-08 Fri
| 4.55
| ###
| 4.53
| 4.57
| 2,657,673
| 6,019,629
| 72.7
| 72.7
| ### |
2015-May-07 Thu
| 4.5
| 4.56
| 4.45
| 4.53
| 4,122,777
| ###
| ###
| ###
| ### |
2015-May-06 Wed
| 4.7
| 4.72
| 4.57
| 4.59
| 3,904,752
| 18,137,573
| ###
| ###
| 0.3 |
2015-May-05 Tue
| ###
| ###
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 4.83
| ###
| 4.79
| 4.85
| 3,768,421
| ###
| ###
| ###
| ### |
2015-May-01 Fri
| ###
| ###
| 4.8
| 4.83
| 3,201,126
| ###
| ###
| ###
| 0.3 |
2015-Apr-30 Thu
| 4.85
| ###
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2015-Apr-29 Wed
| ###
| ###
| 4.785
| ###
| 3,553,055
| 8,500,684
| 80.7
| 80.7
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 2,474,088
| 0
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| 4.75
| ###
| 4.73
| 4.88
| 4,091,346
| ###
| 86.9
| 86.9
| 0.3 |
2015-Apr-23 Thu
| ###
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Apr-22 Wed
| 4.72
| 4.73
| ###
| ###
| 2,795,288
| 6,610,856
| 27.8
| 27.8
| 0.0 |
2015-Apr-21 Tue
| ###
| 4.74
| ###
| 4.73
| 2,004,970
| 4,751,778
| 85.4
| 85.4
| 0.3 |
2015-Apr-20 Mon
| ###
| 4.71
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2015-Apr-17 Fri
| 4.76
| 4.79
| ###
| 4.71
|
|
| 27.9
| 27.9
| ### |
2015-Apr-16 Thu
| 4.85
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2015-Apr-15 Wed
| 4.83
| 4.83
| 4.75
| 4.79
| 4,195,989
| 20,098,787
| 28.7
| 28.7
| 0.3 |
2015-Apr-14 Tue
| 4.78
| 4.81
| 4.76
| 4.76
| 1,734,188
| 8,298,089
| 27.4
| 27.4
| ### |
2015-Apr-13 Mon
| 4.82
| ###
| 4.81
| 4.83
| 2,266,775
| ###
| 75.5
| 75.5
| 0.3 |
2015-Apr-10 Fri
| 4.76
| 4.85
| 4.76
| 4.83
|
|
| 85.2
| 85.2
| 0.3 |
2015-Apr-09 Thu
| 4.85
| 4.86
| 4.79
| 4.83
|
|
| ###
| ###
| 0.3 |
2015-Apr-08 Wed
| 4.84
| 4.87
| 4.8
| 4.85
| 3,789,772
| 18,323,547
| 67.7
| 67.7
| ### |
2015-Apr-07 Tue
| 4.84
| 4.88
| 4.76
| 4.84
| 3,568,554
| ###
| ###
| ###
| 0.3 |
2015-Apr-02 Thu
| 4.79
| 4.87
| 4.75
| 4.85
| 1,848,775
| ###
| ###
| ###
| ### |
2015-Apr-01 Wed
| 4.7
| 4.83
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| 4.84
| ###
| 4.74
| 4.74
|
|
| 14.0
| 14.0
| 0.3 |
2015-Mar-30 Mon
| 4.75
| 4.8
| 4.71
| 4.79
|
|
| 83.6
| 83.6
| 0.3 |
2015-Mar-27 Fri
| 4.75
| 4.83
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 4.77
| 4.8
| 4.72
| 4.73
| 2,927,486
| ###
| ###
| ###
| 0.3 |
2015-Mar-25 Wed
| 4.78
| 4.84
| 4.78
| 4.82
| 2,077,975
| 9,995,059
| 79.8
| 79.8
| 0.3 |
2015-Mar-24 Tue
| 4.78
| 4.8
| 4.75
| 4.78
|
|
| 67.1
| 67.1
| ### |
2015-Mar-23 Mon
| 4.78
| 4.82
| 4.75
| 4.8
| 1,902,442
| 9,103,184
| ###
| ###
| 0.3 |
|