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-Sep-05 Tue
| ###
| ###
| ###
| ###
| 497,980
| 0
| 29.5
| 29.5
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,041,155
| 0
| 36.3
| 36.3
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 1,815,624
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 15.5
| 15.5
| ###
| 15.48
|
|
| 36.9
| 36.9
| 1.1 |
2006-Aug-25 Fri
| 15.48
| 15.48
| ###
| 15.4
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 15.7
| 15.7
| ###
| 15.45
|
|
| 22.8
| 22.8
| ### |
2006-Aug-23 Wed
| ###
| ###
| 15.48
| 15.49
| 1,232,822
| 9,542,042
| ###
| ###
| ### |
2006-Aug-22 Tue
| 15.59
| 15.59
| 15.42
| 15.49
| 996,587
| 15,452,081
| 26.9
| 26.9
| ### |
2006-Aug-21 Mon
| ###
| 15.56
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2006-Aug-18 Fri
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| 15.46
| ###
| 15.45
|
|
| 79.0
| 79.0
| ### |
2006-Aug-16 Wed
| 15.5
| 15.5
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 15.25
| 15.43
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| 15.2
| 650,340
| 0
| ###
| ###
| 1.1 |
2006-Aug-11 Fri
| ###
| 15.24
| ###
| 15.22
| 592,686
| ###
| ###
| ###
| 1.1 |
2006-Aug-10 Thu
| ###
| 15.21
| ###
| 15.2
|
|
| 75.8
| 75.8
| 1.1 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 1,500,344
| 0
| 25.8
| 25.8
| 0.0 |
2006-Aug-08 Tue
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| 15.29
| ###
| ###
| 1,167,078
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 15.24
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Aug-02 Wed
| ###
| 15.24
| ###
| ###
| 1,199,344
| ###
| 39.9
| 39.9
| 0.0 |
2006-Aug-01 Tue
| 15.4
| 15.4
| 15.2
| 15.2
|
|
| 24.9
| 24.9
| 1.1 |
2006-Jul-31 Mon
| 15.29
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-Jul-28 Fri
| 15.43
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| 15.44
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Jul-26 Wed
| 15.44
| 15.44
| ###
| ###
| 901,551
| 6,959,973
| 18.8
| 18.8
| 0.0 |
2006-Jul-25 Tue
| 15.48
| 15.49
| 15.26
| ###
| 1,029,321
| ###
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| 15.24
| 724,175
| 0
| 38.0
| 38.0
| 1.1 |
2006-Jul-21 Fri
| 15.27
| ###
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2006-Jul-20 Thu
| ###
| ###
| 15.21
| ###
| 1,312,929
| 9,984,825
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 437,720
| 0
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 14.85
| ###
| 735,650
| ###
| 77.4
| 77.4
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 975,977
| 0
| 35.0
| 35.0
| 0.0 |
2006-Jul-13 Thu
| 15.25
| 15.26
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2006-Jul-12 Wed
| 15.21
| ###
| ###
| 15.2
|
|
| 35.1
| 35.1
| 1.1 |
2006-Jul-11 Tue
| 15.43
| 15.43
| ###
| ###
| 1,103,585
| 8,514,158
| 23.0
| 23.0
| 0.0 |
2006-Jul-10 Mon
| 15.29
| ###
| 15.25
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Jul-07 Fri
| 15.25
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 1,609,927
| 0
| 26.6
| 26.6
| 0.0 |
2006-Jul-05 Wed
| 15.5
| 15.53
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Jul-04 Tue
| ###
| 15.45
| 15.25
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jul-03 Mon
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 15.25
| ###
| 15.2
| 2,471,553
| ###
| ###
| ###
| 1.1 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,314,629
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 15.24
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 15.25
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 14.8
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| 14.89
| ###
| 14.79
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 15.25
| 15.29
| ###
| 15.2
|
|
| 35.1
| 35.1
| 1.1 |
2006-Jun-08 Thu
| ###
| 15.41
| ###
| ###
| 1,658,540
| 12,779,050
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 15.45
| 15.46
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 15.4
| 15.45
| ###
| ###
| 1,963,977
| 15,171,722
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| 15.4
| 15.5
|
|
| 23.8
| 23.8
| 1.1 |
2006-Jun-02 Fri
| 15.77
| 15.78
| 15.5
| ###
| 1,350,773
| 21,126,089
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 15.56
| 15.82
| 15.53
| 15.59
| 2,882,475
| ###
| 68.5
| 68.5
| ### |
2006-May-31 Wed
| 15.25
| 15.44
| 15.22
| 15.22
|
|
| ###
| ###
| 1.1 |
2006-May-30 Tue
| 15.5
| ###
| 15.45
| 15.5
| 1,256,084
| 9,703,248
| ###
| ###
| 1.1 |
2006-May-29 Mon
| 15.7
| 15.7
| 15.53
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-May-26 Fri
| 15.71
| 15.77
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2006-May-25 Thu
| ###
| 15.7
| ###
| ###
| 1,244,077
| ###
| 40.0
| 40.0
| 0.0 |
2006-May-24 Wed
| 15.8
| 15.8
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2006-May-23 Tue
| 15.75
| 15.79
| ###
| 15.77
|
|
| 73.3
| 73.3
| ### |
2006-May-22 Mon
| ###
| 15.74
| 15.53
| 15.7
|
|
| 89.9
| 89.9
| ### |
2006-May-19 Fri
| 15.59
| 15.75
| 15.5
| 15.5
| 2,001,372
| ###
| 28.4
| 28.4
| 1.1 |
|