End of day Prices (full format), 113 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
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 |
2015-Mar-20 Fri
| 4.79
| 4.85
| 4.76
| 4.83
|
|
| 77.9
| 77.9
| 0.3 |
2015-Mar-19 Thu
| 4.73
| 4.79
| ###
| 4.79
| 3,582,071
| ###
| ###
| ###
| 0.3 |
2015-Mar-18 Wed
| ###
| 4.7
| ###
| 4.7
| 2,426,985
| ###
| 80.9
| 80.9
| 0.3 |
2015-Mar-17 Tue
| 4.7
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2015-Mar-16 Mon
| ###
| 4.71
| 4.625
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Mar-13 Fri
| 4.75
| 4.78
| ###
| 4.71
| 1,845,081
| 4,409,743
| 22.6
| 22.6
| ### |
2015-Mar-12 Thu
| ###
| 4.78
| ###
| 4.75
| 4,043,925
| 9,664,980
| ###
| ###
| ### |
2015-Mar-11 Wed
| 4.51
| ###
| 4.5
| ###
| 3,934,159
| 8,851,857
| 88.3
| 88.3
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 4.54
| 4.57
|
|
| 21.1
| 21.1
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 3,162,140
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 4.555
| ###
| 5,899,575
| 13,436,282
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 5.21
| 5.21
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Mar-03 Tue
| 5.25
| 5.25
| ###
| ###
| 4,649,853
| ###
| 17.2
| 17.2
| 0.0 |
2015-Mar-02 Mon
| ###
| 5.26
| 5.125
| ###
| 3,874,045
| 20,115,978
| 76.7
| 76.7
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 3,420,322
| 0
| 27.9
| 27.9
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| 5
|
|
| 18.6
| 18.6
| 0.4 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 3,607,726
| 0
| 16.4
| 16.4
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 2,707,555
| 0
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 4.89
| ###
| 4.87
| 5
|
|
| 86.5
| 86.5
| 0.4 |
2015-Feb-19 Thu
| 4.89
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 4.87
| 4.88
| 4,445,622
| 10,825,089
| 27.0
| 27.0
| 0.3 |
2015-Feb-17 Tue
| 4.88
| ###
| 4.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Feb-16 Mon
| 4.89
| ###
| 4.85
| 4.88
|
|
| 30.3
| 30.3
| 0.3 |
2015-Feb-13 Fri
| ###
| ###
| 4.89
| 4.89
| 3,394,856
| 8,300,422
| 19.6
| 19.6
| ### |
2015-Feb-12 Thu
| ###
| ###
| 4.84
| 4.84
| 3,931,628
| ###
| ###
| ###
| 0.3 |
2015-Feb-11 Wed
| ###
| ###
| 4.86
| 4.86
|
|
| 8.3
| 8.3
| 0.3 |
2015-Feb-10 Tue
| ###
| 5.155
| ###
| ###
| 13,358,272
| 34,430,946
| 24.5
| 24.5
| 0.0 |
2015-Feb-09 Mon
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2015-Feb-06 Fri
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2015-Feb-05 Thu
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2015-Feb-04 Wed
| 4.75
| 4.76
| ###
| 4.71
|
|
| 24.5
| 24.5
| ### |
2015-Feb-03 Tue
| ###
| 4.76
| ###
| 4.74
| 3,256,275
| ###
| 82.3
| 82.3
| 0.3 |
2015-Feb-02 Mon
| ###
| 4.645
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| 4.5
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2015-Jan-29 Thu
| 4.49
| ###
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Jan-28 Wed
| 4.5
| 4.56
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Jan-27 Tue
| 4.49
| 4.56
| ###
| 4.52
|
|
| 76.0
| 76.0
| 0.3 |
2015-Jan-23 Fri
| ###
| 4.47
| ###
| 4.45
| 2,059,687
| ###
| 85.8
| 85.8
| 0.3 |
2015-Jan-22 Thu
| ###
| ###
| 4.28
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2015-Jan-21 Wed
| ###
| 4.28
| ###
| 4.27
| 2,191,773
| ###
| 87.3
| 87.3
| ### |
2015-Jan-20 Tue
| ###
| 4.22
| 4.145
| 4.2
| 2,411,923
| ###
| 76.5
| 76.5
| ### |
2015-Jan-19 Mon
| 4.24
| 4.27
| ###
| 4.22
|
|
| ###
| ###
| ### |
2015-Jan-16 Fri
| 4.24
| 4.26
| ###
| 4.22
| 2,079,578
| ###
| 29.4
| 29.4
| ### |
2015-Jan-15 Thu
| 4.27
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Jan-14 Wed
| 4.28
| 4.29
| 4.23
| 4.27
| 2,049,750
| ###
| 36.9
| 36.9
| ### |
2015-Jan-13 Tue
| ###
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Jan-12 Mon
| 4.23
| 4.26
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2015-Jan-09 Fri
| ###
| 4.25
| ###
| 4.23
| 2,261,958
| ###
| ###
| ###
| 0.3 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 1,390,874
| 0
| 78.5
| 78.5
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 2,460,849
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 622,746
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 918,827
| 0
| 73.2
| 73.2
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 2,455,377
| 0
| 61.9
| 61.9
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2014-Dec-17 Wed
| 4.23
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 4.24
| 4.275
| 4.22
| 4.25
|
|
| 74.8
| 74.8
| ### |
2014-Dec-15 Mon
| 4.2
| 4.21
| ###
| 4.21
| 1,246,150
| 2,623,145
| 75.0
| 75.0
| ### |
2014-Dec-12 Fri
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2014-Dec-11 Thu
| ###
| 4.2
| ###
| ###
| 2,885,680
| 6,059,928
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| 4.255
| ###
| 4.23
| 2,256,677
| 4,801,080
| 88.8
| 88.8
| 0.3 |
2014-Dec-09 Tue
| 4.25
| 4.29
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Dec-08 Mon
| 4.21
| 4.285
| 4.2
| 4.26
| 1,972,155
| ###
| ###
| ###
| 0.3 |
2014-Dec-05 Fri
| ###
| 4.26
| 4.125
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Dec-04 Thu
| 4.27
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| 4.27
| ###
| 4.22
| 3,717,159
| ###
| 80.1
| 80.1
| ### |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 1,500,485
| 0
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 1,615,525
| 0
| 79.5
| 79.5
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,563,349
| 0
| 32.0
| 32.0
| 0.0 |
2014-Nov-26 Wed
| ###
| 4.2
| ###
| ###
| 1,523,075
| 3,198,457
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 2,220,283
| 0
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 4.21
| ###
| ###
| 1,535,476
| 3,232,176
| 25.9
| 25.9
| 0.0 |
2014-Nov-19 Wed
| 4.23
| 4.24
| ###
| ###
| 1,837,320
| ###
| 28.2
| 28.2
| 0.0 |
2014-Nov-18 Tue
| 4.27
| 4.27
| ###
| 4.22
| 2,653,852
| 5,665,974
| ###
| ###
| ### |
2014-Nov-17 Mon
| 4.27
| 4.27
| 4.2
| 4.24
|
|
| 33.2
| 33.2
| 0.3 |
2014-Nov-14 Fri
| 4.21
| 4.27
| 4.2
| 4.24
| 2,171,546
| ###
| ###
| ###
| 0.3 |
2014-Nov-13 Thu
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 4.21
| 4.25
| ###
| 4.21
| 4,516,243
| ###
| 81.0
| 81.0
| ### |
2014-Nov-11 Tue
| ###
| 4.21
| ###
| ###
| 4,519,489
| 9,513,524
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 3,187,241
| 0
| 73.0
| 73.0
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| 4.185
| ###
| ###
| 3,926,045
| 8,215,249
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 4.125
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 1,895,646
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 4
| ###
| 3.975
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Oct-28 Tue
| 4
| ###
| 3.985
| ###
| 2,596,172
| 5,172,872
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Oct-22 Wed
| 3.84
| 3.89
| 3.81
| 3.88
| 4,613,527
| 17,762,078
| 78.3
| 78.3
| 0.3 |
2014-Oct-21 Tue
| 3.75
| 3.855
| 3.74
| 3.82
| 6,490,849
| ###
| ###
| ###
| 0.3 |
2014-Oct-20 Mon
| 3.78
| 3.79
| ###
| 3.73
| 4,075,553
| 7,723,172
| 20.3
| 20.3
| ### |
|