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 |
2023-Mar-02 Thu
| ###
| 1.055
| 1.025
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Mar-01 Wed
| ###
| 1.025
| ###
| 1.025
| 12,420,127
| ###
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 0.975
| ###
| 0.975
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2023-Feb-23 Thu
| 1
| ###
| 0.975
| ###
| 27,269,722
| 13,293,989
| 30.8
| 30.8
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 56,319,287
| 0
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| 1
| ###
| 15,245,285
| 7,622,642
| 82.9
| 82.9
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 1
| 1
|
|
| 14.5
| 14.5
| ### |
2023-Feb-17 Fri
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 1.025
| ###
| 2,090,740
| ###
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| 1.0175
| ###
| 1
| 6,336,843
| ###
| 33.0
| 33.0
| ### |
2023-Feb-10 Fri
| 1.025
| 1.0325
| ###
| 1.025
| 7,118,684
| 3,675,020
| 73.9
| 73.9
| ### |
2023-Feb-09 Thu
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 1.0525
| ###
| ###
| 12,280,925
| ###
| 88.7
| 88.7
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 11,164,177
| 0
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Feb-01 Wed
| 1.045
| ###
| ###
| 1.045
|
|
| 69.4
| 69.4
| 0.1 |
2023-Jan-31 Tue
| ###
| 1.0725
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 1.055
| ###
| 9,116,577
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 11,682,521
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 1.125
| ###
| 1.0975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 3,087,726
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| 1.125
| 3,099,581
| 0
| 32.7
| 32.7
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 8,662,852
| 0
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 1.0925
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 1.0925
| ###
| 21,319,843
| ###
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 1.0925
| ###
| 8,540,779
| ###
| 74.5
| 74.5
| 0.0 |
2023-Jan-12 Thu
| ###
| 1.1125
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 5,731,479
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 1.125
| ###
| 1.085
| ###
| 6,499,055
| ###
| 15.8
| 15.8
| 0.0 |
2023-Jan-06 Fri
| ###
| 1.1425
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Jan-05 Thu
| ###
| 1.145
| 1.1175
| 1.125
|
|
| 17.9
| 17.9
| ### |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 1.075
| ###
| 6,146,689
| 3,303,845
| 88.4
| 88.4
| 0.0 |
2022-Dec-30 Fri
| ###
| 1.085
| ###
| 1.075
| 2,051,354
| 1,112,859
| 27.7
| 27.7
| ### |
2022-Dec-29 Thu
| 1.075
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 1.085
| ###
| 1.075
| 2,386,545
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| ###
| 1.055
| ###
| 1,652,024
| 871,442
| 30.6
| 30.6
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 5,581,155
| 0
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 1.045
| 1.085
| 1.045
| ###
| 6,529,228
| 6,953,627
| 83.5
| 83.5
| 0.0 |
2022-Dec-20 Tue
| ###
| 1.0525
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2022-Dec-19 Mon
| ###
| 1.055
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Dec-16 Fri
| ###
| 1.0875
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 8,401,244
| 0
| 87.0
| 87.0
| 0.0 |
2022-Dec-14 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| 1.085
| 1.0575
| ###
| 5,972,442
| 6,397,978
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 1.075
| 1.075
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Dec-08 Thu
| ###
| 1.0725
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Dec-07 Wed
| ###
| 1.085
| ###
| ###
| 5,100,926
| 2,767,252
| 73.2
| 73.2
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 1.055
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2022-Dec-05 Mon
| ###
| 1.075
| 1.055
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 1.045
| 1.055
| 4,628,182
| 2,418,225
| ###
| ###
| 0.1 |
2022-Dec-01 Thu
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 1.0325
| ###
| 12,153,653
| 6,274,323
| 69.1
| 69.1
| 0.0 |
2022-Nov-29 Tue
| ###
| 1.055
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 1.025
| ###
| 4,327,929
| ###
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 1.025
| ###
| ###
| ###
| 3,812,740
| 0
| 77.6
| 77.6
| 0.0 |
2022-Nov-24 Thu
| 1.025
| 1.0325
| ###
| ###
| 2,545,678
| ###
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2022-Nov-22 Tue
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| 1.045
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 9,497,547
| 0
| 86.4
| 86.4
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 4,987,722
| 0
| 71.8
| 71.8
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 1
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 0.975
| ###
| 9,299,272
| ###
| 34.3
| 34.3
| 0.0 |
|