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 |
2011-Aug-26 Fri
| 2.79
| 2.82
| 2.76
| 2.78
| 3,719,952
| ###
| ###
| ###
| 0.2 |
2011-Aug-25 Thu
| 2.79
| 2.83
| 2.74
| 2.78
| 3,850,223
| 10,722,871
| 31.9
| 31.9
| 0.2 |
2011-Aug-24 Wed
| 2.82
| 2.82
| 2.74
| 2.74
| 4,074,921
| 11,328,280
| ###
| ###
| 0.2 |
2011-Aug-23 Tue
| 2.81
| 2.83
| 2.76
| 2.77
| 8,745,772
| ###
| 16.0
| 16.0
| 0.2 |
2011-Aug-22 Mon
| ###
| ###
| 2.83
| 2.83
|
|
| 19.3
| 19.3
| 0.2 |
2011-Aug-19 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| 31.8
| 31.8
| ### |
2011-Aug-18 Thu
| 3.25
| 3.27
| 3.2
| 3.21
| 9,631,626
| ###
| 35.2
| 35.2
| ### |
2011-Aug-17 Wed
| 3.22
| 3.27
| 3.22
| 3.24
| 4,290,053
| 13,921,221
| ###
| ###
| ### |
2011-Aug-16 Tue
| 3.28
| ###
| 3.2
| 3.22
| 19,094,229
| ###
| ###
| ###
| 0.2 |
2011-Aug-15 Mon
| ###
| 3.2
| ###
| ###
| 7,128,741
| 11,405,985
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 3.23
| 3.26
| 3.21
| 3.22
|
|
| 35.2
| 35.2
| 0.2 |
2011-Aug-01 Mon
| 3.25
| 3.27
| 3.22
| 3.26
| 5,882,457
| 19,088,572
| ###
| ###
| 0.2 |
2011-Jul-29 Fri
| 3.29
| 3.29
| ###
| 3.22
| 7,145,522
| 11,754,383
| 20.0
| 20.0
| 0.2 |
2011-Jul-28 Thu
| 3.29
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 3.25
| ###
| 3.25
| ###
| 18,026,281
| ###
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 3.24
| 3.28
| 4,761,046
| ###
| 17.2
| 17.2
| 0.2 |
2011-Jul-25 Mon
| ###
| ###
| 3.28
| 3.29
| 6,371,241
| ###
| ###
| ###
| ### |
2011-Jul-22 Fri
| 3.25
| ###
| 3.24
| 3.28
| 4,878,258
| 7,902,777
| ###
| ###
| 0.2 |
2011-Jul-21 Thu
| 3.27
| 3.27
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2011-Jul-20 Wed
| ###
| ###
| 3.25
| 3.28
|
|
| 22.7
| 22.7
| 0.2 |
2011-Jul-19 Tue
| ###
| ###
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 3,210,049
| 0
| 76.2
| 76.2
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,409,670
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 4,419,356
| 0
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 3.2
| ###
| ###
| 6,708,856
| ###
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| 3.2
| ###
| ###
| 3,088,542
| ###
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 3.22
| 3.24
| ###
| 3.21
| 3,333,351
| 5,400,028
| 30.5
| 30.5
| ### |
2011-Jul-01 Fri
| 3.26
| 3.28
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Jun-30 Thu
| 3.23
| ###
| ###
| 3.29
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 3,952,246
| 0
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 10,817,583
| 0
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 8,423,946
| 0
| 18.5
| 18.5
| 0.0 |
2011-Jun-22 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 8,221,573
| 0
| 32.5
| 32.5
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 10,706,158
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 3.22
| 3.23
| ###
| ###
| 5,001,851
| 8,077,989
| 26.5
| 26.5
| 0.0 |
2011-Jun-15 Wed
| 3.23
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 3.21
| 3.26
| ###
| 3.25
|
|
| 79.6
| 79.6
| 0.2 |
2011-Jun-10 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 20.4
| 20.4
| 0.2 |
2011-Jun-09 Thu
| 3.25
| ###
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Jun-08 Wed
| 3.23
| ###
| 3.22
| 3.26
| 8,818,587
| 14,197,925
| 82.7
| 82.7
| 0.2 |
2011-Jun-07 Tue
| 3.25
| 3.26
| ###
| 3.24
|
|
| 36.1
| 36.1
| ### |
2011-Jun-06 Mon
| ###
| 3.7
| ###
| ###
| 17,073,553
| 31,586,073
| 3.6
| 3.6
| 0.0 |
2011-Jun-03 Fri
| 7.7
| 7.75
| ###
| 7.72
| 3,898,950
| ###
| 74.8
| 74.8
| ### |
2011-Jun-02 Thu
| 7.75
| 7.79
| 7.7
| 7.71
| 5,111,953
| 39,592,075
| ###
| ###
| ### |
2011-Jun-01 Wed
| 7.81
| 7.88
| 7.72
| 7.84
|
|
| ###
| ###
| 0.6 |
2011-May-31 Tue
| 7.82
| 7.85
| 7.77
| 7.81
| 4,177,778
| 32,628,446
| ###
| ###
| 0.6 |
2011-May-30 Mon
| 7.78
| 7.86
| 7.72
| 7.84
|
|
| ###
| ###
| 0.6 |
2011-May-27 Fri
| 7.74
| 7.83
| 7.72
| 7.82
| 2,865,027
| 22,275,584
| ###
| ###
| 0.6 |
2011-May-26 Thu
| ###
| 7.72
| 7.55
| 7.72
| 6,777,343
| ###
| ###
| ###
| ### |
2011-May-25 Wed
| 7.7
| 7.71
| 7.57
| 7.57
|
|
| 30.4
| 30.4
| ### |
2011-May-24 Tue
| ###
| 7.75
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2011-May-23 Mon
| 7.75
| 7.81
| ###
| 7.7
| 2,313,772
| 9,035,279
| ###
| ###
| 0.6 |
2011-May-20 Fri
| 7.86
| ###
| 7.83
| 7.86
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 7.88
| ###
| 7.79
| ###
| 2,744,158
| ###
| 67.2
| 67.2
| 0.0 |
2011-May-18 Wed
| ###
| 7.83
| ###
| 7.82
| 3,030,942
| ###
| ###
| ###
| 0.6 |
2011-May-17 Tue
| ###
| 7.74
| ###
| 7.7
| 2,767,029
| ###
| ###
| ###
| 0.6 |
2011-May-16 Mon
| 7.78
| 7.87
| ###
| 7.73
| 3,704,742
| 14,578,159
| ###
| ###
| 0.6 |
2011-May-13 Fri
| 7.85
| 7.89
| 7.82
| 7.89
| 4,327,687
| 33,993,981
| 76.7
| 76.7
| ### |
2011-May-12 Thu
| 7.84
| 7.89
| 7.78
| 7.84
|
|
| 75.6
| 75.6
| 0.6 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 3,912,070
| 0
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| ###
| 7.86
| ###
| 4,459,476
| 17,525,740
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 7.86
| ###
| 7.83
| 7.85
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 7.81
| 7.82
| 7.74
| 7.76
|
|
| ###
| ###
| 0.6 |
2011-May-05 Thu
| ###
| 7.79
| ###
| 7.75
|
|
| 69.4
| 69.4
| ### |
2011-May-04 Wed
| 7.71
| 7.85
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2011-May-03 Tue
| ###
| 7.77
| ###
| 7.77
| 3,140,059
| 12,199,129
| ###
| ###
| 0.6 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 7.72
| 7.72
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2011-Apr-28 Thu
| 7.78
| 7.79
| ###
| 7.72
|
|
| ###
| ###
| ### |
2011-Apr-27 Wed
| ###
| ###
| 7.71
| 7.76
| 2,751,487
| 10,606,982
| 26.0
| 26.0
| 0.6 |
2011-Apr-21 Thu
| 7.83
| 7.83
| ###
| 7.77
|
|
| 25.3
| 25.3
| 0.6 |
2011-Apr-20 Wed
| ###
| 7.74
| ###
| ###
| 2,601,354
| ###
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| 7.58
| 7.59
| 7.47
| 7.56
|
|
| 35.7
| 35.7
| 0.5 |
2011-Apr-14 Thu
| 7.47
| 7.52
| 7.42
| 7.44
| 2,949,921
| ###
| 34.1
| 34.1
| ### |
2011-Apr-13 Wed
| ###
| 7.47
| 7.21
| 7.41
|
|
| 68.1
| 68.1
| ### |
2011-Apr-12 Tue
| ###
| ###
| 7.21
| 7.24
| 2,160,222
| ###
| 45.2
| 45.2
| 0.5 |
2011-Apr-11 Mon
| ###
| ###
| 7.24
| 7.29
| 1,996,987
| ###
| 35.9
| 35.9
| ### |
2011-Apr-08 Fri
| ###
| 7.4
| ###
| ###
| 2,687,258
| 9,942,854
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 7.45
| 7.45
| ###
| ###
| 3,054,589
| 11,378,344
| 28.9
| 28.9
| 0.0 |
2011-Apr-06 Wed
| 7.4
| 7.46
| ###
| 7.4
| 12,989,784
| ###
| ###
| ###
| 0.5 |
2011-Apr-05 Tue
| 7.4
| 7.47
| ###
| 7.47
| 2,261,771
| ###
| 75.3
| 75.3
| ### |
2011-Apr-04 Mon
| 7.5
| 7.5
| ###
| 7.43
|
|
| ###
| ###
| ### |
2011-Apr-01 Fri
| 7.45
| 7.49
| 7.41
| 7.44
| 2,234,548
| 16,647,382
| ###
| ###
| ### |
2011-Mar-31 Thu
| 7.46
| 7.52
| 7.43
| 7.49
| 2,145,023
| 16,034,046
| ###
| ###
| ### |
2011-Mar-30 Wed
| 7.47
| 7.56
| 7.41
| 7.55
| 3,003,556
| ###
| ###
| ###
| ### |
2011-Mar-29 Tue
| 7.49
| 7.56
| 7.42
| 7.51
| 3,036,853
| 22,746,028
| ###
| ###
| ### |
2011-Mar-28 Mon
| 7.47
| 7.47
| ###
| 7.43
|
|
| ###
| ###
| ### |
2011-Mar-25 Fri
| ###
| 7.48
| ###
| 7.44
| 4,456,288
| ###
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 7.27
| ###
| 6,978,879
| 25,368,225
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 7.45
| 7.49
| ###
| ###
| 3,604,380
| ###
| 28.8
| 28.8
| 0.0 |
2011-Mar-21 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| 7.27
| ###
| ###
| 7.28
| 5,164,024
| 0
| ###
| ###
| 0.5 |
2011-Mar-17 Thu
| 7.2
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2011-Mar-16 Wed
| ###
| 7.28
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2011-Mar-15 Tue
| 7.22
| ###
| ###
| ###
| 2,668,441
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 7.2
| ###
| ###
| 7.29
| 1,754,589
| 0
| 86.5
| 86.5
| ### |
2011-Mar-11 Fri
| ###
| ###
| 7.28
| 7.28
|
|
| 33.4
| 33.4
| 0.5 |
2011-Mar-10 Thu
| 7.45
| 7.48
| ###
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2011-Mar-09 Wed
| 7.52
| 7.55
| 7.43
| 7.5
| 2,387,754
| 17,884,277
| ###
| ###
| 0.5 |
2011-Mar-08 Tue
| 7.43
| 7.49
| 7.42
| 7.45
| 1,141,672
| ###
| ###
| ###
| 0.5 |
2011-Mar-07 Mon
| 7.58
| ###
| 7.42
| 7.45
|
|
| 26.1
| 26.1
| 0.5 |
2011-Mar-04 Fri
| ###
| 7.7
| 7.54
| 7.7
|
|
| 64.9
| 64.9
| 0.6 |
2011-Mar-03 Thu
| 7.54
| ###
| 7.51
| 7.58
| 4,056,985
| 15,233,978
| ###
| ###
| ### |
2011-Mar-02 Wed
| 7.46
| 7.52
| 7.45
| 7.51
| 2,582,824
| ###
| ###
| ###
| ### |
2011-Mar-01 Tue
| ###
| ###
| 7.52
| 7.53
| 2,796,282
| 10,514,020
| ###
| ###
| 0.5 |
2011-Feb-28 Mon
| 7.56
| ###
| 7.53
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Feb-25 Fri
| 7.5
| 7.57
| 7.42
| 7.55
|
|
| 66.6
| 66.6
| ### |
2011-Feb-24 Thu
| 7.45
| 7.52
| 7.41
| 7.49
|
|
| 73.9
| 73.9
| ### |
2011-Feb-23 Wed
| 7.44
| 7.5
| 7.41
| 7.41
| 1,781,148
| 13,278,458
| 30.4
| 30.4
| ### |
2011-Feb-22 Tue
| 7.58
| ###
| 7.45
| 7.48
|
|
| 40.7
| 40.7
| 0.5 |
2011-Feb-21 Mon
| ###
| ###
| 7.56
| ###
| 2,200,020
| 8,316,075
| 79.2
| 79.2
| 0.0 |
2011-Feb-18 Fri
| 7.57
| ###
| 7.54
| 7.58
|
|
| ###
| ###
| ### |
2011-Feb-17 Thu
| 7.5
| ###
| 7.49
| 7.58
| 4,062,859
| ###
| 77.8
| 77.8
| ### |
2011-Feb-16 Wed
| 7.45
| 7.49
| 7.41
| 7.49
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 7.41
| 7.49
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2011-Feb-14 Mon
| ###
| 7.49
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2011-Feb-11 Fri
| ###
| 7.46
| ###
| 7.41
| 3,237,556
| 12,076,083
| 75.0
| 75.0
| ### |
2011-Feb-10 Thu
| ###
| 7.46
| ###
| ###
| 5,425,422
| 20,236,824
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 7.24
| 7.27
| 7.22
| 7.25
|
|
| 72.9
| 72.9
| 0.5 |
2011-Feb-08 Tue
| ###
| 7.22
| ###
| 7.21
| 5,060,480
| ###
| 80.4
| 80.4
| ### |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 3,497,589
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 7.2
| ###
| ###
| ###
| 5,506,740
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 5,695,052
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 6.87
| ###
| 2,740,326
| ###
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,666,774
| 0
| 68.3
| 68.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| 6.88
| ###
| 2,328,846
| ###
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 2,129,455
| 0
| 45.9
| 45.9
| 0.0 |
2011-Jan-27 Thu
| 7
| ###
| ###
| ###
| 2,604,980
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|