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 |
2010-Jun-22 Tue
| 6.7
| 6.7
| 6.59
| ###
| 2,687,686
| 17,859,673
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 6.75
| 6.75
| ###
| 6.73
|
|
| 28.3
| 28.3
| ### |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 3,242,179
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| 6.7
| 6.58
| 6.59
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| 6.73
| 6.75
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| 6.57
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
| 3,824,788
| 0
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 6.53
| ###
| 6.51
| 6.55
|
|
| 67.7
| 67.7
| 0.5 |
2010-Jun-09 Wed
| 6.43
| 6.5
| 6.41
| 6.48
| 3,291,180
| ###
| ###
| ###
| 0.5 |
2010-Jun-08 Tue
| 6.47
| 6.5
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2010-Jun-07 Mon
| 6.51
| 6.54
| 6.46
| 6.5
|
|
| 39.6
| 39.6
| 0.5 |
2010-Jun-04 Fri
| 6.59
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2010-Jun-03 Thu
| ###
| ###
| 6.52
| 6.57
|
|
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| ###
| 6.5
| 6.55
|
|
| 28.3
| 28.3
| 0.5 |
2010-Jun-01 Tue
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| 6.7
| 6.59
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2010-May-28 Fri
| 6.57
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 6.52
| 6.58
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-May-26 Wed
| ###
| ###
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2010-May-25 Tue
| 6.42
| 6.76
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2010-May-24 Mon
| 6.41
| 6.47
| ###
| 6.46
|
|
| 66.2
| 66.2
| ### |
2010-May-21 Fri
| 6.4
| 6.43
| 6.28
| ###
| 4,888,629
| ###
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 6.45
| 6.56
| 6.4
| 6.43
| 4,652,148
| ###
| 47.8
| 47.8
| ### |
2010-May-19 Wed
| 6.42
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 6.47
| 6.49
| ###
| 6.46
|
|
| ###
| ###
| ### |
2010-May-17 Mon
| 6.53
| 6.57
| 6.43
| 6.43
| 3,096,282
| ###
| ###
| ###
| ### |
2010-May-14 Fri
| ###
| ###
| 6.57
| 6.59
| 2,166,454
| ###
| 29.8
| 29.8
| ### |
2010-May-13 Thu
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| 6.55
| 6.59
| 6.54
| 6.57
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 6.55
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-May-10 Mon
| 6.48
| 6.53
| 6.45
| 6.51
|
|
| ###
| ###
| ### |
2010-May-07 Fri
| 6.47
| 6.58
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2010-May-06 Thu
| 6.76
| 6.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 6.8
| 6.83
| 6.75
| 6.79
| 2,028,720
| ###
| 35.9
| 35.9
| 0.5 |
2010-May-04 Tue
| 6.88
| 6.88
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
2010-May-03 Mon
| ###
| ###
| 6.84
| 6.85
| 1,193,583
| 4,082,053
| ###
| ###
| ### |
2010-Apr-30 Fri
| 6.88
| 6.89
| 6.82
| 6.87
| 2,915,929
| ###
| ###
| ###
| ### |
2010-Apr-29 Thu
| 6.87
| 6.89
| 6.85
| 6.85
| 1,104,342
| 7,586,829
| 43.3
| 43.3
| ### |
2010-Apr-28 Wed
| 6.88
| ###
| 6.87
| 6.87
|
|
| 32.9
| 32.9
| ### |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| 6.87
| 6.87
| 1,676,382
| 5,758,372
| ###
| ###
| ### |
2010-Apr-22 Thu
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 7
| 7
| ###
| ###
| 1,592,972
| ###
| 25.2
| 25.2
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 956,883
| 0
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2010-Apr-16 Fri
| 7
| ###
| ###
| ###
| 1,512,186
| 0
| 37.7
| 37.7
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 2,314,972
| 0
| 38.3
| 38.3
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2010-Apr-13 Tue
| 7
| 7
| ###
| ###
| 966,080
| 3,381,280
| 42.2
| 42.2
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
| 1,657,647
| 0
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 7
| ###
| 1,991,058
| ###
| 27.3
| 27.3
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 1,752,274
| 0
| 31.0
| 31.0
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 6.87
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| 6.88
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| 6.89
| ###
| 3,952,773
| ###
| 30.0
| 30.0
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 2,334,559
| 0
| 33.3
| 33.3
| 0.0 |
2010-Mar-29 Mon
| 6.89
| ###
| 6.85
| ###
| 2,800,548
| 9,591,876
| 77.4
| 77.4
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 6.89
| ###
| 6.85
| 6.89
| 2,047,853
| ###
| 73.2
| 73.2
| 0.5 |
2010-Mar-24 Wed
| 6.87
| ###
| 6.83
| 6.88
| 2,478,875
| 8,465,358
| ###
| ###
| ### |
2010-Mar-23 Tue
| 6.85
| 6.86
| 6.82
| 6.84
| 1,953,155
| 13,359,580
| 31.9
| 31.9
| 0.5 |
2010-Mar-22 Mon
| 6.79
| 6.84
| 6.76
| 6.8
|
|
| ###
| ###
| 0.5 |
2010-Mar-19 Fri
| 6.75
| 6.82
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| 6.75
| 6.79
| 6.74
| 6.75
|
|
| 71.8
| 71.8
| 0.5 |
2010-Mar-17 Wed
| 6.81
| 6.81
| 6.76
| 6.76
| 2,469,974
| 16,758,773
| ###
| ###
| 0.5 |
2010-Mar-16 Tue
| 6.79
| 6.81
| 6.74
| 6.76
| 2,613,787
| ###
| ###
| ###
| 0.5 |
2010-Mar-15 Mon
| 6.84
| 6.87
| 6.81
| 6.82
|
|
| 41.4
| 41.4
| 0.5 |
2010-Mar-12 Fri
| 6.89
| 6.89
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2010-Mar-11 Thu
| ###
| ###
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2010-Mar-10 Wed
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2010-Mar-09 Tue
| 6.86
| ###
| 6.86
| ###
| 3,382,288
| 11,601,247
| 73.3
| 73.3
| 0.0 |
2010-Mar-08 Mon
| ###
| 7
| 6.88
| ###
| 1,364,873
| ###
| 24.9
| 24.9
| 0.0 |
2010-Mar-05 Fri
| 6.88
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| 6.84
| 6.84
| 5,042,055
| 17,243,828
| ###
| ###
| 0.5 |
2010-Mar-03 Wed
| 6.87
| ###
| 6.87
| ###
| 2,563,380
| ###
| 74.7
| 74.7
| 0.0 |
2010-Mar-02 Tue
| 6.88
| ###
| 6.81
| 6.87
| 1,736,725
| 5,913,548
| ###
| ###
| ### |
2010-Mar-01 Mon
| 6.82
| 6.87
| 6.75
| 6.83
| 3,901,654
| ###
| ###
| ###
| 0.5 |
2010-Feb-26 Fri
| 6.79
| 6.8
| 6.73
| 6.77
|
|
| 36.3
| 36.3
| ### |
2010-Feb-25 Thu
| ###
| ###
| 6.73
| 6.75
| 2,778,074
| ###
| 29.3
| 29.3
| 0.5 |
2010-Feb-24 Wed
| ###
| ###
| 6.81
| ###
| 2,997,156
| ###
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 6.87
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Feb-22 Mon
| 6.75
| ###
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 6.77
| 6.81
| 6.72
| 6.73
|
|
| 37.2
| 37.2
| ### |
2010-Feb-18 Thu
| 6.82
| 6.84
| 6.77
| 6.79
| 1,405,676
| 9,565,625
| ###
| ###
| 0.5 |
2010-Feb-17 Wed
| 6.81
| 6.82
| 6.76
| 6.82
|
|
| ###
| ###
| 0.5 |
2010-Feb-16 Tue
| 6.82
| 6.85
| 6.77
| 6.8
|
|
| 33.7
| 33.7
| 0.5 |
2010-Feb-15 Mon
| 6.85
| 6.88
| 6.78
| 6.78
| 1,775,373
| ###
| 30.8
| 30.8
| 0.5 |
2010-Feb-12 Fri
| 6.74
| 6.83
| 6.73
| 6.83
| 2,794,627
| 18,947,571
| 77.5
| 77.5
| 0.5 |
2010-Feb-11 Thu
| 6.76
| 6.81
| 6.73
| 6.78
| 2,992,456
| 20,258,927
| ###
| ###
| 0.5 |
2010-Feb-10 Wed
| 6.74
| 6.83
| 6.72
| 6.75
| 1,678,570
| ###
| 75.6
| 75.6
| 0.5 |
2010-Feb-09 Tue
| 6.81
| 6.87
| 6.72
| 6.74
| 4,350,576
| ###
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 5,045,845
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 3,096,954
| 0
| 72.9
| 72.9
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 1,829,041
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 2,473,071
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| 7.24
| ###
| ###
| 1,984,453
| ###
| 38.0
| 38.0
| 0.0 |
2010-Jan-28 Thu
| ###
| 7.23
| ###
| 7.23
|
|
| 81.6
| 81.6
| ### |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 2,152,521
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 7.21
| ###
| 7.21
|
|
| ###
| ###
| ### |
2010-Jan-22 Fri
| ###
| 7.25
| ###
| 7.25
| 2,931,475
| ###
| 79.7
| 79.7
| 0.5 |
2010-Jan-21 Thu
| 7.2
| 7.24
| ###
| 7.2
| 2,024,573
| 7,328,954
| ###
| ###
| 0.5 |
2010-Jan-20 Wed
| 7.2
| 7.25
| ###
| ###
| 2,401,728
| ###
| 41.1
| 41.1
| 0.0 |
2010-Jan-19 Tue
| 7.25
| 7.28
| ###
| 7.21
| 2,566,959
| ###
| 41.3
| 41.3
| ### |
2010-Jan-18 Mon
| ###
| 7.26
| ###
| 7.21
|
|
| ###
| ###
| ### |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,847,725
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 1,115,954
| 0
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 1,905,745
| 0
| 77.2
| 77.2
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 2,128,923
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
| 3,311,271
| 0
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
| 864,358
| 0
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
| 861,345
| 0
| 29.2
| 29.2
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| 7
| 1,087,972
| 0
| 63.4
| 63.4
| 0.5 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Dec-23 Wed
| 6.85
| ###
| 6.83
| ###
| 1,787,371
| 6,103,871
| 70.8
| 70.8
| 0.0 |
2009-Dec-22 Tue
| 6.89
| 6.89
| 6.83
| 6.85
| 948,181
| 6,504,521
| ###
| ###
| ### |
2009-Dec-21 Mon
| ###
| ###
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2009-Dec-18 Fri
| 6.81
| ###
| 6.75
| 6.87
|
|
| 73.8
| 73.8
| ### |
2009-Dec-17 Thu
| 6.73
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 6.87
| 6.87
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2009-Dec-15 Tue
| ###
| ###
| 6.82
| 6.85
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| ###
| ###
| 6.82
| 6.89
| 1,982,387
| ###
| 38.5
| 38.5
| 0.5 |
2009-Dec-11 Fri
| ###
| ###
| 6.88
| ###
| 1,287,672
| ###
| 24.6
| 24.6
| 0.0 |
2009-Dec-10 Thu
| ###
| 7
| 6.86
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| 6.89
| ###
| 2,046,287
| 7,049,458
| 37.1
| 37.1
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 1,377,021
| 0
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| 7
| ###
| 2,527,579
| 8,846,526
| 79.8
| 79.8
| 0.0 |
2009-Dec-04 Fri
| 7.24
| ###
| ###
| ###
| 2,851,355
| 0
| 7.0
| 7.0
| 0.0 |
2009-Dec-03 Thu
| 7.25
| ###
| 7.2
| ###
| 2,466,754
| ###
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 7.29
| ###
| 7.22
| 7.22
| 1,824,885
| ###
| ###
| ###
| 0.5 |
2009-Dec-01 Tue
| ###
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 2,076,524
| 0
| 71.8
| 71.8
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 7
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-Nov-24 Tue
| 7.2
| 7.24
| ###
| ###
| 1,924,221
| 6,965,680
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 7.25
| 7.26
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2009-Nov-20 Fri
| 7.25
| 7.29
| ###
| ###
| 2,088,973
| ###
| 28.0
| 28.0
| 0.0 |
2009-Nov-19 Thu
| 7.41
| 7.42
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2009-Nov-18 Wed
| ###
| 7.47
| ###
| ###
| 2,983,957
| 11,145,079
| 38.3
| 38.3
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
| 2,208,770
| 0
| 79.8
| 79.8
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| 7.29
| ###
| 1,091,673
| 3,979,148
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| 7.27
|
|
| 26.9
| 26.9
| ### |
|