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 |
2007-Nov-09 Fri
| ###
| 15.2
| 14.81
| ###
| 1,376,447
| 20,653,587
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 2,017,527
| 0
| 40.1
| 40.1
| 0.0 |
2007-Nov-07 Wed
| ###
| 15.48
| ###
| 15.25
| 1,245,250
| ###
| 29.6
| 29.6
| ### |
2007-Nov-06 Tue
| ###
| 15.48
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| 15.43
| 15.24
| 15.27
|
|
| 51.1
| 51.1
| ### |
2007-Nov-02 Fri
| 15.43
| 15.49
| ###
| ###
| 1,519,584
| 11,769,178
| 27.8
| 27.8
| 0.0 |
2007-Nov-01 Thu
| ###
| 15.75
| 15.48
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Oct-31 Wed
| 15.4
| 15.59
| 15.4
| 15.56
|
|
| 68.4
| 68.4
| ### |
2007-Oct-30 Tue
| ###
| 15.43
| ###
| 15.28
| 2,547,389
| ###
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 1,762,844
| 0
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 15.2
| 15.23
| ###
| ###
| 3,067,346
| ###
| 28.4
| 28.4
| 0.0 |
2007-Oct-25 Thu
| ###
| 15.26
| ###
| ###
| 2,223,555
| 16,965,724
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,502,780
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,208,326
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 15.46
| 15.24
| 15.28
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| ###
| 15.21
| ###
| 2,034,185
| 15,469,976
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| 15.22
| 1,557,742
| 0
| ###
| ###
| 1.1 |
2007-Oct-16 Tue
| 15.41
| 15.45
| 15.25
| 15.27
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 15.55
| 15.55
| 15.4
| 15.43
| 618,243
| ###
| ###
| ###
| 1.1 |
2007-Oct-12 Fri
| ###
| ###
| 15.4
| 15.41
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 15.45
| 15.74
| 15.45
| ###
| 2,074,741
| 32,355,585
| 76.0
| 76.0
| 0.0 |
2007-Oct-10 Wed
| 15.4
| 15.55
| ###
| 15.55
| 1,526,884
| 11,871,523
| ###
| ###
| ### |
2007-Oct-09 Tue
| ###
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| 15.55
| ###
| ###
| 630,556
| 4,902,572
| 35.8
| 35.8
| 0.0 |
2007-Oct-05 Fri
| ###
| 15.44
| 15.2
| 15.22
| 926,959
| ###
| 20.3
| 20.3
| 1.1 |
2007-Oct-04 Thu
| 15.22
| ###
| ###
| 15.21
|
|
| 41.3
| 41.3
| ### |
2007-Oct-03 Wed
| 15.43
| 15.44
| ###
| 15.24
| 1,176,575
| 9,083,159
| ###
| ###
| 1.1 |
2007-Oct-02 Tue
| ###
| ###
| ###
| 15.5
|
|
| 86.8
| 86.8
| 1.1 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| 15.29
| ###
| ###
| 4,777,581
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 2,432,745
| 0
| 61.7
| 61.7
| 0.0 |
2007-Sep-25 Tue
| 15.22
| 15.27
| ###
| 15.2
| 1,668,681
| 12,740,379
| 33.4
| 33.4
| 1.1 |
2007-Sep-24 Mon
| 15.4
| 15.42
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| 15.7
| 15.26
| 15.48
|
|
| 69.6
| 69.6
| 1.1 |
2007-Sep-20 Thu
| ###
| ###
| 15.23
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 14.88
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 14.87
| ###
| 14.82
| 14.86
|
|
| 48.5
| 48.5
| ### |
2007-Sep-17 Mon
| ###
| ###
| 14.86
| 14.86
| 1,761,054
| ###
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 1,617,651
| 0
| 20.7
| 20.7
| 0.0 |
2007-Sep-12 Wed
| 15.29
| 15.43
| ###
| ###
| 1,886,674
| 14,555,689
| 75.6
| 75.6
| 0.0 |
2007-Sep-11 Tue
| 15.26
| 15.27
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Sep-10 Mon
| 15.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 15.47
| 15.28
| 15.45
|
|
| 72.2
| 72.2
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Sep-05 Wed
| 15.41
| 15.43
| ###
| 15.2
| 1,682,581
| ###
| ###
| ###
| 1.1 |
2007-Sep-04 Tue
| 15.59
| ###
| 15.22
| ###
| 1,509,658
| ###
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 15.45
| 15.55
| ###
| 15.55
|
|
| 71.4
| 71.4
| ### |
2007-Aug-31 Fri
| 14.75
| 15.47
| ###
| 15.29
| 3,302,685
| ###
| ###
| ###
| 1.1 |
2007-Aug-30 Thu
| ###
| ###
| 14.73
| 14.77
|
|
| 18.5
| 18.5
| 1.1 |
2007-Aug-29 Wed
| ###
| 15.41
| 14.85
| 15.41
| 3,162,244
| 47,844,751
| 81.7
| 81.7
| ### |
2007-Aug-28 Tue
| ###
| 15.26
| ###
| ###
| 3,387,929
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 15.83
| 15.83
|
|
| 35.2
| 35.2
| ### |
2007-Aug-23 Thu
| 16.49
| ###
| ###
| ###
| 1,934,775
| 0
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| 16.44
| ###
| 16.2
|
|
| 74.1
| 74.1
| 1.2 |
2007-Aug-21 Tue
| ###
| 16.2
| 15.72
| 16.2
| 1,589,247
| 25,364,382
| 74.2
| 74.2
| 1.2 |
2007-Aug-20 Mon
| 15.8
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 15.26
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Aug-16 Thu
| ###
| 15.82
| ###
| 15.78
| 5,165,578
| 40,859,721
| ###
| ###
| 1.1 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,559,942
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 16.4
| 16.41
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| 15.87
| ###
| 15.86
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Aug-09 Thu
| 16.28
| ###
| 15.79
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2007-Aug-07 Tue
| ###
| ###
| 15.86
| ###
| 1,146,424
| 9,091,142
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 15.58
| 15.8
| 750,086
| ###
| ###
| ###
| 1.1 |
2007-Aug-03 Fri
| ###
| ###
| 15.54
| 15.76
|
|
| ###
| ###
| 1.1 |
2007-Aug-02 Thu
| ###
| ###
| 15.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| 16.21
| ###
| ###
| 3,889,745
| 31,526,383
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 16.43
| 16.43
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| ###
| ###
| ###
| 16.18577
|
|
| 26.2
| 26.2
| ### |
|