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 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 4,040,147
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 4,434,724
| 0
| 27.2
| 27.2
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Feb-26 Tue
| ###
| 3.2
| ###
| ###
| 2,812,453
| 4,499,924
| 30.0
| 30.0
| 0.0 |
2013-Feb-25 Mon
| ###
| 3.22
| ###
| 3.22
| 3,823,723
| ###
| ###
| ###
| 0.2 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 5,005,387
| 0
| 47.3
| 47.3
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
| 4,354,370
| 0
| 31.0
| 31.0
| 0.0 |
2013-Feb-18 Mon
| ###
| 3.21
| ###
| ###
| 7,190,578
| 11,540,877
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 5,785,049
| 0
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 5,997,850
| 0
| 70.0
| 70.0
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 17,092,386
| 0
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 3.29
| ###
| 3.22
| 3.24
| 9,152,128
| 14,734,926
| 19.8
| 19.8
| ### |
2013-Feb-08 Fri
| ###
| 3.28
| ###
| 3.28
|
|
| 88.5
| 88.5
| 0.2 |
2013-Feb-07 Thu
| ###
| ###
| 3.055
| ###
| 5,733,686
| ###
| 82.4
| 82.4
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 5,123,952
| 0
| 21.3
| 21.3
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 4,810,788
| 0
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| ###
| 3.125
| ###
| ###
| 2,934,851
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 4,221,341
| 0
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
| 3,947,059
| 0
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 4,639,020
| 0
| 75.7
| 75.7
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 4,001,723
| 0
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 1,848,626
| 0
| 35.7
| 35.7
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 1,570,048
| 0
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 3,141,728
| 0
| 66.7
| 66.7
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 2,018,356
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 3
| ###
| 2,391,026
| ###
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 4,236,684
| 0
| 22.0
| 22.0
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 1,847,528
| 0
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,655,251
| 0
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,017,040
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 585,542
| 0
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 922,959
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 991,174
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 3
| ###
| ###
| 3
| 544,070
| 0
| 71.1
| 71.1
| 0.2 |
2012-Dec-21 Fri
| ###
| ###
| 3
| 3
|
|
| 29.2
| 29.2
| 0.2 |
2012-Dec-20 Thu
| ###
| ###
| 3
| ###
| 3,742,829
| 5,614,243
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,699,782
| 0
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,431,682
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 2,984,479
| 0
| 21.4
| 21.4
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 3,304,788
| 0
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 2,609,424
| 0
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 3,445,855
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| 2.84
| 2.87
| 2.83
| 2.85
| 2,676,656
| ###
| 80.8
| 80.8
| ### |
2012-Dec-03 Mon
| 2.79
| 2.85
| 2.79
| 2.84
| 2,792,881
| 7,875,924
| ###
| ###
| 0.2 |
2012-Nov-30 Fri
| 2.8
| 2.81
| 2.79
| 2.8
| 3,910,722
| 10,950,021
| 64.7
| 64.7
| 0.2 |
2012-Nov-29 Thu
| 2.8
| 2.81
| 2.78
| 2.79
| 2,336,479
| 6,530,458
| 26.6
| 26.6
| ### |
2012-Nov-28 Wed
| 2.8
| 2.8
| 2.75
| 2.79
| 4,331,553
| 12,020,059
| 31.7
| 31.7
| ### |
2012-Nov-27 Tue
| 2.79
| 2.8
| 2.78
| 2.8
| 1,901,744
| ###
| ###
| ###
| 0.2 |
2012-Nov-26 Mon
| 2.75
| 2.79
| 2.75
| 2.78
| 2,618,447
| ###
| 81.4
| 81.4
| 0.2 |
2012-Nov-23 Fri
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 68.9
| 68.9
| ### |
2012-Nov-22 Thu
| 2.71
| 2.76
| 2.7
| 2.73
| 8,986,842
| 24,534,078
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| 84.7
| 84.7
| 0.2 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 2,122,142
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 2,438,247
| 0
| 75.1
| 75.1
| 0.0 |
2012-Nov-14 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|