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 |
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
| ### |
2014-Oct-17 Fri
| ###
| 3.76
| ###
| 3.71
| 5,818,044
| 10,937,922
| ###
| ###
| ### |
2014-Oct-16 Thu
| ###
| 3.7
| 3.585
| ###
| 7,646,379
| ###
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 3.57
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-Oct-14 Tue
| 3.46
| 3.5
| 3.45
| 3.48
| 1,420,082
| 4,934,784
| 65.3
| 65.3
| 0.2 |
2014-Oct-13 Mon
| 3.43
| 3.52
| 3.42
| 3.49
|
|
| 86.8
| 86.8
| ### |
2014-Oct-10 Fri
| 3.49
| 3.53
| 3.47
| 3.48
| 3,064,774
| ###
| 35.6
| 35.6
| 0.2 |
2014-Oct-09 Thu
| 3.56
| ###
| 3.55
| 3.57
|
|
| 68.3
| 68.3
| 0.3 |
2014-Oct-08 Wed
| 3.52
| 3.57
| 3.52
| 3.57
|
|
| 84.8
| 84.8
| 0.3 |
2014-Oct-07 Tue
| 3.59
| ###
| 3.51
| 3.55
|
|
| 27.3
| 27.3
| ### |
2014-Oct-06 Mon
| ###
| ###
| 3.57
| 3.59
| 1,269,749
| ###
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,429,980
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 3.57
| ###
| 3.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Sep-29 Mon
| 3.59
| ###
| 3.59
| 3.59
| 1,557,227
| 2,795,222
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 3.58
| ###
| 3.58
| 3.58
|
|
| 82.7
| 82.7
| 0.3 |
2014-Sep-19 Fri
| 3.59
| ###
| 3.57
| 3.59
| 2,938,770
| ###
| ###
| ###
| ### |
2014-Sep-18 Thu
| 3.54
| 3.575
| ###
| 3.55
| 3,320,581
| ###
| 77.3
| 77.3
| ### |
2014-Sep-17 Wed
| ###
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Sep-16 Tue
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| ###
| ###
| 3.59
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 3,645,858
| 0
| 73.8
| 73.8
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|