End of day Prices (full format), 113 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 4,764,825
| 0
| 83.5
| 83.5
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 6,451,272
| 0
| 37.5
| 37.5
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 6,070,678
| 0
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 4,166,776
| 0
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 17,096,485
| 0
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| 5
| ###
| 4,746,971
| 11,867,427
| 56.3
| 56.3
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 6,232,525
| 0
| 59.2
| 59.2
| 0.0 |
2022-Feb-21 Mon
| 5.21
| 5.23
| ###
| ###
| 4,114,943
| 10,760,575
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| 5.25
| 5.25
| 4,921,826
| ###
| 17.2
| 17.2
| 0.4 |
2022-Feb-17 Thu
| ###
| 5.45
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 4,700,727
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 14,091,128
| 0
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 5.24
| ###
| 5.2
|
|
| 87.6
| 87.6
| ### |
2022-Feb-11 Fri
| ###
| 5.2
| ###
| ###
| 6,433,249
| 16,726,447
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 5.28
| ###
| 5.21
| 5.24
| 4,362,987
| 11,365,581
| ###
| ###
| 0.4 |
2022-Feb-09 Wed
| 5.26
| ###
| ###
| 5.25
|
|
| 32.1
| 32.1
| 0.4 |
2022-Feb-08 Tue
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Feb-07 Mon
| ###
| 5.27
| ###
| 5.23
| 6,340,342
| ###
| 77.2
| 77.2
| ### |
2022-Feb-04 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 72.6
| 72.6
| ### |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 3,845,981
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 5
| ###
| 5
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2022-Feb-01 Tue
| 4.87
| ###
| 4.87
| 5
| 4,019,188
| 9,786,722
| 81.5
| 81.5
| 0.4 |
2022-Jan-31 Mon
| 4.82
| ###
| 4.82
| ###
| 3,018,984
| 7,275,751
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 4.78
| 4.85
| 17,594,887
| 42,051,779
| ###
| ###
| ### |
2022-Jan-27 Thu
| ###
| ###
| 4.81
| 4.86
| 6,669,625
| 16,040,448
| 36.4
| 36.4
| 0.3 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 5
|
|
| 69.9
| 69.9
| 0.4 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 3,330,148
| 0
| 79.3
| 79.3
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 3,464,720
| 0
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2022-Jan-18 Tue
| 5.2
| 5.21
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Jan-17 Mon
| ###
| 5.23
| ###
| 5.22
| 3,033,457
| ###
| ###
| ###
| 0.4 |
2022-Jan-14 Fri
| ###
| 5.23
| ###
| ###
| 5,024,588
| ###
| 75.6
| 75.6
| 0.0 |
2022-Jan-13 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 77.0
| 77.0
| ### |
2022-Jan-12 Wed
| ###
| 5.2
| ###
| ###
| 3,117,648
| 8,105,884
| 66.5
| 66.5
| 0.0 |
2022-Jan-11 Tue
| 5
| 5.145
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 5
| ###
| 5
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 2,032,781
| 0
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| 5.21
| ###
| ###
| 2,042,855
| ###
| 42.4
| 42.4
| 0.0 |
2022-Jan-04 Tue
| ###
| 5.24
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 1,420,287
| 0
| 13.4
| 13.4
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 1,398,725
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 5
| ###
| 1,259,357
| ###
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 3,190,971
| 0
| 75.5
| 75.5
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| 5
| 2,673,621
| 0
| 79.1
| 79.1
| 0.4 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,953,373
| 0
| 79.8
| 79.8
| 0.0 |
2021-Dec-17 Fri
| 5
| 5
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 4,825,347
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| 5
| ###
| 3,135,170
| 7,837,925
| 69.7
| 69.7
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 5
| ###
| 2,893,287
| ###
| 32.9
| 32.9
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 4,138,289
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 4.84
| ###
| 4.84
| ###
| 4,307,724
| ###
| 88.4
| 88.4
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 5,346,453
| 0
| 21.4
| 21.4
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 8,541,355
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 4,999,185
| 0
| 49.8
| 49.8
| 0.0 |
2021-Nov-25 Thu
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Nov-24 Wed
| 5.2
| 5.23
| ###
| ###
| 6,271,320
| ###
| 42.7
| 42.7
| 0.0 |
2021-Nov-23 Tue
| ###
| 5.24
| ###
| 5.22
| 5,016,847
| ###
| 82.9
| 82.9
| 0.4 |
2021-Nov-22 Mon
| ###
| 5.2
| ###
| ###
| 4,602,722
| 11,967,077
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 5.24
| ###
| ###
| 8,218,775
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 5.225
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 5,015,353
| 0
| 65.1
| 65.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 4,278,927
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 5.23
| 5.23
| ###
| 5.2
| 5,728,473
| 14,979,956
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| 5.26
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-08 Mon
| 5.2
| ###
| ###
| 5.23
|
|
| 77.2
| 77.2
| ### |
2021-Nov-05 Fri
| 5.2
| 5.24
| ###
| 5.24
|
|
| 75.4
| 75.4
| 0.4 |
2021-Nov-04 Thu
| ###
| 5.26
| ###
| 5.25
| 4,527,720
| ###
| 77.2
| 77.2
| 0.4 |
2021-Nov-03 Wed
| ###
| 5.21
| ###
| ###
| 5,569,482
| ###
| 41.7
| 41.7
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Oct-29 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 7,771,589
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 5
| ###
| 4.955
| ###
| 6,126,482
| 15,178,359
| 76.5
| 76.5
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 4,471,554
| 0
| 36.8
| 36.8
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 2,742,584
| 0
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Oct-21 Thu
| ###
| 5.025
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 5
| 9,370,784
| 0
| 35.2
| 35.2
| 0.4 |
2021-Oct-19 Tue
| 5.22
| 5.26
| ###
| ###
| 4,471,120
| 11,759,045
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| ###
| ###
| 5.25
| 5.29
| 11,697,088
| 30,704,856
| 33.3
| 33.3
| 0.4 |
2021-Oct-14 Thu
| 5.2
| 5.29
| ###
| 5.26
| 10,655,477
| ###
| ###
| ###
| 0.4 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 7,727,327
| 0
| 73.2
| 73.2
| 0.0 |
2021-Oct-12 Tue
| 5
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 6,122,441
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 13,025,657
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 5
| ###
| ###
| ###
| 6,843,473
| 0
| 40.0
| 40.0
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 4.89
| ###
| 11,353,745
| ###
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4.87
| ###
| 4.87
| ###
| 2,682,844
| 6,532,725
| 85.7
| 85.7
| 0.0 |
2021-Oct-01 Fri
| 4.86
| 4.925
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 4.85
| ###
| 4.82
| ###
| 7,254,673
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 4.72
| 4.84
| ###
| 4.82
| 12,922,888
| 31,273,388
| 82.9
| 82.9
| 0.3 |
2021-Sep-28 Tue
| 4.81
| 4.83
| 4.78
| 4.78
|
|
| 46.4
| 46.4
| ### |
2021-Sep-27 Mon
| 4.83
| 4.88
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.88
| ###
| 4.8
| 4.82
|
|
| 32.2
| 32.2
| 0.3 |
2021-Sep-23 Thu
| 4.85
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
|