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 |
2004-Apr-22 Thu
| 12.25
| 12.26
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2004-Apr-21 Wed
| ###
| 12.4
| 12.29
| 12.29
| 695,345
| ###
| 34.9
| 34.9
| 0.9 |
2004-Apr-20 Tue
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 12.44
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 12.29
| 12.4
| 12.28
| 12.4
| 808,358
| ###
| ###
| ###
| 0.9 |
2004-Apr-15 Thu
| 12.22
| ###
| 12.21
| 12.28
| 1,105,642
| 6,749,944
| ###
| ###
| 0.9 |
2004-Apr-14 Wed
| 12.2
| 12.28
| ###
| 12.22
| 1,684,646
| 10,343,726
| 74.2
| 74.2
| 0.9 |
2004-Apr-13 Tue
| 12.28
| ###
| ###
| 12.21
| 551,842
| 0
| 34.0
| 34.0
| 0.9 |
2004-Apr-08 Thu
| 12.25
| 12.4
| 12.21
| 12.28
| 722,687
| ###
| 72.4
| 72.4
| 0.9 |
2004-Apr-07 Wed
| 12.5
| 12.5
| ###
| 12.44
|
|
| 33.6
| 33.6
| 0.9 |
2004-Apr-06 Tue
| ###
| ###
| ###
| 12.5
| 973,881
| 0
| ###
| ###
| 0.9 |
2004-Apr-05 Mon
| 12.25
| 12.26
| ###
| 12.2
| 655,257
| 4,016,725
| 30.3
| 30.3
| ### |
2004-Apr-02 Fri
| 12.24
| ###
| 12.2
| 12.2
|
|
| 32.3
| 32.3
| ### |
2004-Apr-01 Thu
| 12.28
| ###
| 12.22
| 12.29
| 617,372
| 3,772,142
| ###
| ###
| 0.9 |
2004-Mar-31 Wed
| ###
| ###
| 12.22
| 12.27
| 603,875
| 3,689,676
| ###
| ###
| ### |
2004-Mar-30 Tue
| ###
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 12.26
| 12.28
| 599,951
| ###
| 35.4
| 35.4
| 0.9 |
2004-Mar-26 Fri
| ###
| ###
| 12.25
| ###
| 1,589,654
| ###
| 67.9
| 67.9
| 0.0 |
2004-Mar-25 Thu
| ###
| 12.25
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 387,841
| 0
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 768,653
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 11.84
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Mar-16 Tue
| 11.79
| 11.89
| ###
| 11.84
| 2,047,571
| ###
| ###
| ###
| 0.8 |
2004-Mar-15 Mon
| 11.89
| 11.89
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2004-Mar-12 Fri
| 11.75
| 11.86
| 11.75
| 11.81
|
|
| 73.9
| 73.9
| ### |
2004-Mar-11 Thu
| 11.72
| 11.85
| 11.72
| 11.85
| 3,313,023
| 39,043,976
| 81.6
| 81.6
| ### |
2004-Mar-10 Wed
| 11.72
| 11.75
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2004-Mar-09 Tue
| 11.49
| 11.72
| 11.48
| 11.7
| 2,213,452
| 25,676,043
| 84.5
| 84.5
| 0.8 |
2004-Mar-08 Mon
| 11.51
| 11.51
| 11.45
| 11.47
|
|
| 29.7
| 29.7
| ### |
2004-Mar-05 Fri
| 16.81
| ###
| 16.77
| 16.85
| 1,049,186
| 8,797,424
| 70.1
| 70.1
| ### |
2004-Mar-04 Thu
| 11.5
| 11.52
| 11.46
| 11.46
|
|
| 30.5
| 30.5
| 0.8 |
2004-Mar-03 Wed
| 11.52
| 11.56
| 11.48
| 11.52
|
|
| 71.3
| 71.3
| 0.8 |
2004-Mar-02 Tue
| 11.47
| 11.56
| 11.45
| 11.5
| 927,775
| 10,674,051
| ###
| ###
| ### |
2004-Mar-01 Mon
| 11.44
| 11.5
| ###
| 11.5
| 1,489,342
| ###
| ###
| ###
| ### |
2004-Feb-27 Fri
| 11.54
| 11.57
| ###
| ###
| 3,097,551
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 11.45
| 11.51
| 11.41
| 11.5
|
|
| 75.9
| 75.9
| ### |
2004-Feb-25 Wed
| ###
| ###
| ###
| 11.4
| 7,863,847
| 0
| 20.5
| 20.5
| 0.8 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 3,301,185
| 0
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 11.82
| 11.85
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 11.52
| ###
| 11.42
| ###
| 3,386,050
| 19,334,345
| 92.9
| 92.9
| 0.0 |
2004-Feb-18 Wed
| 11.5
| ###
| 11.5
| 11.51
|
|
| 66.3
| 66.3
| 0.8 |
2004-Feb-17 Tue
| 11.4
| 11.5
| ###
| 11.47
|
|
| 71.4
| 71.4
| ### |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 608,953
| 0
| 33.2
| 33.2
| 0.0 |
2004-Feb-13 Fri
| ###
| 11.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| 11.26
| 11.27
| 660,449
| 3,718,327
| ###
| ###
| ### |
2004-Feb-10 Tue
| 11.23
| ###
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 11.23
| 11.23
| 592,557
| ###
| 25.8
| 25.8
| 0.8 |
2004-Feb-06 Fri
| 11.26
| ###
| 11.26
| ###
| 1,973,975
| 11,113,479
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 11.23
| 11.26
| 11.22
| 11.23
|
|
| 74.1
| 74.1
| 0.8 |
2004-Feb-04 Wed
| ###
| ###
| 11.22
| 11.23
| 757,786
| 4,251,179
| 32.4
| 32.4
| 0.8 |
2004-Feb-03 Tue
| 11.27
| ###
| 11.22
| 11.29
| 736,078
| ###
| 76.1
| 76.1
| ### |
2004-Feb-02 Mon
| 11.22
| ###
| 11.21
| 11.27
|
|
| 75.6
| 75.6
| ### |
2004-Jan-30 Fri
| 11.29
| ###
| 11.22
| 11.22
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| 11.22
| ###
| 11.21
| 11.29
|
|
| ###
| ###
| ### |
2004-Jan-28 Wed
| 11.2
| ###
| ###
| ###
| 1,344,181
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 11.28
| 11.28
| 11.2
| 11.24
| 1,417,954
| ###
| 39.0
| 39.0
| 0.8 |
2004-Jan-23 Fri
| 11.2
| 11.27
| 11.2
| 11.24
| 874,355
| 9,823,378
| 67.2
| 67.2
| 0.8 |
2004-Jan-22 Thu
| 11.2
| 11.22
| ###
| ###
| 804,970
| 4,515,881
| 32.2
| 32.2
| 0.0 |
2004-Jan-21 Wed
| 11.27
| ###
| ###
| 11.2
| 1,625,885
| 0
| 28.7
| 28.7
| 0.8 |
2004-Jan-20 Tue
| ###
| ###
| 11.23
| 11.25
| 880,140
| 4,941,986
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| 11.28
| ###
| 1,313,148
| 7,406,154
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 11.29
| ###
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| 11.4
| ###
| ###
| 878,825
| ###
| 33.8
| 33.8
| 0.0 |
2004-Jan-13 Tue
| ###
| 11.51
| 11.24
| 11.51
| 2,007,324
| ###
| ###
| ###
| 0.8 |
2004-Jan-12 Mon
| 11.23
| 11.28
| 11.22
| 11.28
| 781,140
| 8,787,825
| ###
| ###
| 0.8 |
2004-Jan-09 Fri
| ###
| ###
| 11.25
| 11.29
| 883,222
| 4,968,123
| 34.0
| 34.0
| ### |
2004-Jan-08 Thu
| 11.22
| ###
| 11.22
| 11.28
| 531,041
| 2,979,140
| 74.0
| 74.0
| 0.8 |
2004-Jan-07 Wed
| 11.29
| ###
| 11.22
| 11.29
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| ###
| 11.29
| ###
| 11.27
|
|
| ###
| ###
| ### |
|