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 |
2006-Dec-19 Tue
| 16.78
| 16.86
| ###
| 16.75
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 16.85
| ###
| ###
| 16.89
| 1,453,126
| 0
| 67.2
| 67.2
| ### |
2006-Dec-15 Fri
| ###
| 16.8
| 16.53
| 16.8
| 2,024,672
| 33,741,158
| 75.1
| 75.1
| 1.2 |
2006-Dec-14 Thu
| 16.75
| 16.76
| 16.49
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Dec-13 Wed
| 16.55
| ###
| 16.5
| ###
| 1,257,247
| 10,372,287
| 71.0
| 71.0
| 0.0 |
2006-Dec-12 Tue
| 16.42
| ###
| ###
| 16.55
|
|
| ###
| ###
| 1.2 |
2006-Dec-11 Mon
| 16.4
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 16.45
| 16.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| 16.58
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2006-Dec-06 Wed
| ###
| 16.46
| 16.21
| 16.44
|
|
| ###
| ###
| 1.2 |
2006-Dec-05 Tue
| ###
| ###
| 16.22
| ###
| 2,204,380
| 17,877,521
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| 16.29
|
|
| 76.0
| 76.0
| ### |
2006-Dec-01 Fri
| ###
| ###
| ###
| 16.23
|
|
| 34.5
| 34.5
| ### |
2006-Nov-30 Thu
| ###
| 16.4
| 16.21
| ###
| 1,320,552
| ###
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 16.22
| 16.48
| ###
| ###
| 1,833,980
| ###
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| 16.24
| 1,848,475
| 0
| 33.5
| 33.5
| ### |
2006-Nov-27 Mon
| ###
| 16.76
| 16.47
| 16.59
|
|
| ###
| ###
| 1.2 |
2006-Nov-24 Fri
| ###
| 16.81
| ###
| 16.77
|
|
| 72.5
| 72.5
| 1.2 |
2006-Nov-23 Thu
| 16.7
| 16.79
| ###
| 16.79
| 2,120,842
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 16.82
| 16.46
| 16.74
| 1,581,741
| 26,320,170
| ###
| ###
| 1.2 |
2006-Nov-21 Tue
| 16.51
| ###
| 16.41
| ###
| 575,054
| ###
| 68.6
| 68.6
| 0.0 |
2006-Nov-20 Mon
| 16.8
| 16.8
| 16.45
| 16.48
| 895,427
| 14,886,473
| ###
| ###
| 1.2 |
2006-Nov-17 Fri
| ###
| 16.74
| 16.51
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| 16.7
| 16.48
| 16.56
|
|
| ###
| ###
| 1.2 |
2006-Nov-15 Wed
| 16.72
| 16.75
| 16.58
| 16.75
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| ###
| 16.79
| 16.58
| 16.71
| 989,475
| ###
| ###
| ###
| ### |
2006-Nov-13 Mon
| 16.45
| 16.5
| 16.43
| 16.43
| 1,474,155
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 16.47
| 16.53
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2006-Nov-09 Thu
| 16.55
| ###
| ###
| 16.4
| 690,346
| 0
| 29.7
| 29.7
| ### |
2006-Nov-08 Wed
| ###
| ###
| 16.45
| 16.53
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 16.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| 16.43
|
|
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| ###
| 16.59
| 532,322
| 0
| 30.9
| 30.9
| 1.2 |
2006-Nov-02 Thu
| ###
| ###
| ###
| 16.52
|
|
| 30.9
| 30.9
| ### |
2006-Nov-01 Wed
| 16.51
| ###
| 16.47
| 16.53
|
|
| 65.0
| 65.0
| ### |
2006-Oct-31 Tue
| 16.4
| ###
| 16.4
| 16.5
| 1,283,189
| 10,522,149
| 72.8
| 72.8
| 1.2 |
2006-Oct-30 Mon
| 16.55
| ###
| 16.29
| 16.59
| 1,033,780
| ###
| 64.7
| 64.7
| 1.2 |
2006-Oct-27 Fri
| 16.4
| 16.57
| 16.4
| 16.53
| 2,635,729
| ###
| 75.7
| 75.7
| ### |
2006-Oct-26 Thu
| 16.56
| 16.7
| 16.49
| 16.7
|
|
| 72.1
| 72.1
| 1.2 |
2006-Oct-25 Wed
| 16.45
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 16.45
| 16.55
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2006-Oct-23 Mon
| 16.55
| 16.55
| ###
| 16.43
| 1,665,946
| ###
| ###
| ###
| ### |
2006-Oct-20 Fri
| 16.59
| 16.59
| ###
| 16.42
| 916,148
| 7,599,447
| ###
| ###
| 1.2 |
2006-Oct-19 Thu
| 16.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 1,510,553
| 0
| 80.1
| 80.1
| 0.0 |
2006-Oct-17 Tue
| 16.25
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Oct-16 Mon
| 16.23
| 16.23
| ###
| ###
| 1,065,623
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,273,557
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 15.76
| ###
| ###
| ###
| 1,345,674
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 15.8
| 15.8
| 15.57
| ###
| 608,979
| ###
| 18.4
| 18.4
| 0.0 |
2006-Oct-09 Mon
| 15.85
| 15.85
| 15.55
| ###
| 657,845
| ###
| 19.9
| 19.9
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2006-Oct-05 Thu
| ###
| ###
| 15.75
| 15.85
|
|
| ###
| ###
| 1.1 |
2006-Oct-04 Wed
| 15.85
| ###
| ###
| 15.75
| 802,647
| 0
| ###
| ###
| 1.1 |
2006-Oct-03 Tue
| 15.85
| 15.85
| 15.51
| 15.78
| 1,082,888
| 16,979,683
| 30.1
| 30.1
| 1.1 |
2006-Oct-02 Mon
| 15.55
| ###
| 15.55
| ###
| 990,025
| 7,697,444
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 15.5
| ###
| 15.48
| ###
| 2,319,171
| 17,950,383
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 15.5
| 15.5
| ###
| 15.49
|
|
| 28.2
| 28.2
| ### |
2006-Sep-27 Wed
| ###
| 15.46
| 15.26
| 15.46
| 1,434,740
| ###
| 64.5
| 64.5
| 1.1 |
2006-Sep-26 Tue
| 15.22
| ###
| 15.21
| 15.21
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| ###
| 15.2
| 15.28
| 1,215,281
| ###
| 31.4
| 31.4
| ### |
2006-Sep-22 Fri
| 15.2
| ###
| ###
| 15.22
| 1,016,082
| 0
| ###
| ###
| 1.1 |
2006-Sep-21 Thu
| 15.23
| ###
| ###
| 15.23
| 5,105,085
| 0
| ###
| ###
| 1.1 |
2006-Sep-20 Wed
| ###
| 15.28
| ###
| 15.22
|
|
| 77.2
| 77.2
| 1.1 |
2006-Sep-19 Tue
| ###
| 15.43
| 15.28
| 15.28
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 15.25
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| 15.22
| 1,405,959
| 0
| ###
| ###
| 1.1 |
2006-Sep-14 Thu
| 15.25
| 15.27
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2006-Sep-13 Wed
| 15.2
| 15.27
| ###
| 15.25
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 15.2
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 15.29
| ###
| ###
| 15.26
|
|
| 47.8
| 47.8
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| 15.28
| 1,491,029
| 0
| 82.7
| 82.7
| ### |
2006-Sep-07 Thu
| ###
| 15.2
| ###
| ###
| 951,156
| 7,228,785
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 932,354
| 0
| 31.9
| 31.9
| 0.0 |
|