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 |
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 |
2012-Nov-12 Mon
| 2.7
| ###
| ###
| 2.72
| 2,704,945
| 0
| ###
| ###
| 0.2 |
2012-Nov-09 Fri
| ###
| 2.71
| ###
| 2.7
| 3,151,979
| ###
| 82.2
| 82.2
| 0.2 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Nov-07 Wed
| ###
| 2.7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2012-Nov-06 Tue
| ###
| 2.7
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Nov-05 Mon
| 2.7
| 2.75
| ###
| 2.7
| 6,073,080
| 8,350,485
| ###
| ###
| 0.2 |
2012-Nov-02 Fri
| 2.76
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Nov-01 Thu
| 2.82
| 2.83
| 2.76
| 2.77
| 5,726,228
| ###
| 20.9
| 20.9
| 0.2 |
2012-Oct-31 Wed
| 2.85
| 2.86
| 2.83
| 2.84
| 2,969,976
| 8,449,581
| ###
| ###
| 0.2 |
2012-Oct-30 Tue
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| 78.9
| 78.9
| ### |
2012-Oct-29 Mon
| 2.84
| 2.87
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Oct-26 Fri
| 2.87
| ###
| 2.84
| 2.85
|
|
| 31.8
| 31.8
| ### |
2012-Oct-25 Thu
| 2.84
| 2.88
| 2.81
| 2.86
| 4,490,529
| 12,775,555
| ###
| ###
| 0.2 |
2012-Oct-24 Wed
| 2.84
| 2.87
| 2.825
| 2.84
| 3,930,021
| ###
| ###
| ###
| 0.2 |
2012-Oct-23 Tue
| 2.86
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Oct-22 Mon
| 2.87
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| ###
| ###
| 2.89
| 3,761,155
| 0
| ###
| ###
| ### |
2012-Oct-18 Thu
| ###
| ###
| 2.925
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 2.88
| 2.89
| 3,300,480
| ###
| ###
| ###
| ### |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| 2.89
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| 2.88
| ###
| 2,519,044
| 3,627,423
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 2.88
| ###
| 2.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Oct-09 Tue
| 2.87
| ###
| 2.86
| 2.88
|
|
| 67.9
| 67.9
| 0.2 |
2012-Oct-08 Mon
| 2.86
| 2.87
| 2.83
| 2.85
|
|
| 32.3
| 32.3
| ### |
2012-Oct-05 Fri
| 2.86
| 2.87
| 2.84
| 2.86
|
|
| 61.8
| 61.8
| 0.2 |
2012-Oct-04 Thu
| 2.85
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Oct-03 Wed
| 2.84
| 2.88
| 2.83
| 2.84
| 3,340,643
| ###
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| 2.8
| 2.83
| 2.79
| 2.83
|
|
| 73.6
| 73.6
| 0.2 |
2012-Oct-01 Mon
| 2.73
| 2.79
| 2.72
| 2.77
| 1,540,184
| ###
| ###
| ###
| 0.2 |
2012-Sep-28 Fri
| 2.8
| 2.81
| 2.73
| 2.76
| 5,147,628
| 14,258,929
| 18.1
| 18.1
| 0.2 |
2012-Sep-27 Thu
| 2.84
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Sep-26 Wed
| 2.83
| 2.84
| 2.82
| 2.84
| 2,668,927
| ###
| 74.2
| 74.2
| 0.2 |
2012-Sep-25 Tue
| 2.86
| 2.86
| 2.83
| 2.83
| 3,274,371
| 9,315,585
| 24.5
| 24.5
| 0.2 |
2012-Sep-24 Mon
| 2.86
| 2.88
| 2.85
| 2.85
| 1,725,777
| 4,944,351
| ###
| ###
| ### |
2012-Sep-21 Fri
| 2.85
| 2.89
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-20 Thu
| 2.83
| ###
| 2.83
| 2.87
| 3,916,850
| 5,542,342
| 83.6
| 83.6
| ### |
2012-Sep-19 Wed
| 2.88
| 2.88
| 2.82
| 2.85
|
|
| 19.5
| 19.5
| ### |
2012-Sep-18 Tue
| 2.88
| 2.89
| 2.85
| 2.87
| 6,360,544
| ###
| 26.6
| 26.6
| ### |
2012-Sep-17 Mon
| ###
| ###
| 2.89
| ###
| 3,438,674
| 4,968,883
| 25.7
| 25.7
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| 2.88
| ###
| 3,124,048
| 4,498,629
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| 2.88
| 2.89
|
|
| 23.3
| 23.3
| ### |
2012-Sep-12 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 2.985
| ###
| ###
| 3,744,326
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 3,583,020
| 0
| 13.0
| 13.0
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 2.985
| ###
| 6,712,827
| ###
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 3
| ###
| ###
| 3
|
|
| 79.8
| 79.8
| 0.2 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 3,727,684
| 0
| 26.5
| 26.5
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| 2.88
| ###
| 2,592,950
| 3,733,848
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 2.86
| 2.87
| ###
| 2.87
| 3,801,787
| ###
| ###
| ###
| ### |
2012-Aug-23 Thu
| ###
| ###
| 2.855
| 2.88
|
|
| 24.5
| 24.5
| 0.2 |
2012-Aug-22 Wed
| 2.87
| 2.88
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2012-Aug-21 Tue
| 2.86
| 2.89
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 2.84
| 2.86
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| 2.84
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Aug-16 Thu
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
|