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 |
2020-Oct-30 Fri
| ###
| 3.375
| 3.29
| 3.29
|
|
| 32.8
| 32.8
| ### |
2020-Oct-29 Thu
| ###
| 3.45
| ###
| ###
| 9,533,158
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 3.26
| ###
| 3.24
| ###
| 4,877,957
| ###
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 3.46
| 3.48
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Oct-23 Fri
| 3.47
| 3.48
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Oct-22 Thu
| 3.47
| 3.5
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Oct-21 Wed
| 3.47
| ###
| 3.47
| 3.55
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| 3.45
| ###
| 3.44
| 8,858,756
| 15,281,354
| 82.6
| 82.6
| 0.2 |
2020-Oct-19 Mon
| 3.44
| 3.45
| 3.41
| 3.41
| 3,193,248
| 10,952,840
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| 3.43
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Oct-15 Thu
| 3.46
| 3.47
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2020-Oct-14 Wed
| 3.42
| 3.46
| 3.4
| 3.44
| 4,451,247
| 15,267,777
| 71.7
| 71.7
| 0.2 |
2020-Oct-13 Tue
| 3.48
| 3.49
| 3.45
| 3.45
| 5,940,471
| ###
| 34.8
| 34.8
| ### |
2020-Oct-12 Mon
| 3.5
| 3.51
| 3.43
| 3.46
| 5,061,043
| ###
| ###
| ###
| 0.2 |
2020-Oct-09 Fri
| 3.51
| 3.56
| 3.5
| 3.52
|
|
| 62.4
| 62.4
| ### |
2020-Oct-08 Thu
| 3.5
| 3.56
| 3.45
| 3.51
|
|
| 65.7
| 65.7
| ### |
2020-Oct-07 Wed
| 3.51
| 3.51
| 3.45
| 3.49
| 4,509,085
| ###
| 24.5
| 24.5
| ### |
2020-Oct-06 Tue
| 3.43
| 3.52
| 3.425
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Oct-05 Mon
| 3.46
| 3.46
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| 3.41
| 3.44
| ###
| ###
| 5,482,381
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 3.46
| 3.325
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 3.41
| 3.43
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Sep-29 Tue
| 3.49
| 3.51
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Sep-28 Mon
| 3.45
| 3.5
| 3.45
| 3.46
| 4,498,346
| 15,631,752
| 66.4
| 66.4
| 0.2 |
2020-Sep-25 Fri
| ###
| 3.44
| ###
| 3.44
| 4,024,887
| ###
| 75.2
| 75.2
| 0.2 |
2020-Sep-24 Thu
| ###
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 8,403,853
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 3.4
| ###
| ###
| 5,331,427
| 9,063,425
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 3.41
| ###
| ###
| 14,157,257
| 24,138,123
| 74.2
| 74.2
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 17,070,748
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| 3.425
| ###
| 3.42
| 13,646,777
| ###
| 69.9
| 69.9
| 0.2 |
2020-Sep-15 Tue
| 3.44
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| 3.47
| 3.48
| 3.43
| 3.48
| 6,131,142
| ###
| ###
| ###
| 0.2 |
2020-Sep-11 Fri
| 3.46
| 3.52
| ###
| 3.44
| 8,043,172
| 14,155,982
| 31.7
| 31.7
| 0.2 |
2020-Sep-10 Thu
| 3.58
| ###
| 3.48
| 3.5
|
|
| 24.8
| 24.8
| 0.3 |
2020-Sep-09 Wed
| 3.52
| ###
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 3.48
| 3.58
| 3.45
| 3.56
|
|
| 79.0
| 79.0
| 0.3 |
2020-Sep-04 Fri
| 3.53
| 3.58
| 3.53
| 3.55
| 3,839,580
| ###
| ###
| ###
| ### |
2020-Sep-03 Thu
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 3.51
| 3.59
| 3.47
| 3.55
| 6,865,759
| 24,236,129
| 74.7
| 74.7
| ### |
2020-Sep-01 Tue
| 3.53
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 3.57
| ###
| 8,035,670
| 14,343,670
| 72.8
| 72.8
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 3.58
| ###
| 8,091,983
| 14,484,649
| 72.9
| 72.9
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 3.59
| ###
| 7,573,455
| 13,594,351
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| 3.59
| 3.7
| 3.48
| ###
| 10,753,041
| ###
| 71.6
| 71.6
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Aug-17 Mon
| 3.55
| ###
| 3.55
| ###
| 8,818,422
| ###
| 81.0
| 81.0
| 0.0 |
2020-Aug-14 Fri
| 3.55
| ###
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 3.53
| 3.56
| 3.475
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-Aug-12 Wed
| 3.55
| 3.55
| 3.45
| 3.5
| 4,526,841
| 15,843,943
| ###
| ###
| 0.3 |
2020-Aug-11 Tue
| 3.48
| ###
| 3.475
| 3.5
| 6,219,220
| ###
| 74.2
| 74.2
| 0.3 |
2020-Aug-10 Mon
| 3.56
| 3.57
| 3.49
| 3.5
| 5,576,586
| 19,685,348
| 20.3
| 20.3
| 0.3 |
2020-Aug-07 Fri
| 3.56
| 3.59
| 3.54
| 3.55
| 5,493,320
| 19,583,685
| 38.0
| 38.0
| ### |
2020-Aug-06 Thu
| 3.5
| 3.585
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Aug-05 Wed
| 3.54
| 3.55
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 3.55
| ###
| 3.54
| ###
| 10,488,520
| 18,564,680
| 78.0
| 78.0
| 0.0 |
2020-Aug-03 Mon
| 3.4
| 3.56
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Jul-31 Fri
| 3.47
| 3.58
| 3.45
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Jul-30 Thu
| 3.53
| 3.55
| 3.48
| 3.5
|
|
| 33.4
| 33.4
| 0.3 |
2020-Jul-29 Wed
| 3.54
| 3.59
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Jul-28 Tue
| ###
| ###
| 3.57
| 3.57
| 6,519,542
| 11,637,382
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| ###
| ###
| 3.55
| ###
| 7,512,847
| ###
| 25.5
| 25.5
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| 3.55
| ###
| 5,214,728
| 9,256,142
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 3.55
| ###
| 3.54
| ###
| 18,327,477
| ###
| 78.0
| 78.0
| 0.0 |
2020-Jul-22 Wed
| 3.4
| 3.49
| ###
| 3.45
| 8,248,953
| 14,394,422
| 79.2
| 79.2
| ### |
2020-Jul-21 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Jul-20 Mon
| ###
| ###
| 3.24
| 3.27
| 5,950,320
| ###
| 34.4
| 34.4
| ### |
2020-Jul-17 Fri
| ###
| 3.4
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Jul-16 Thu
| 3.41
| 3.42
| ###
| ###
| 4,017,459
| 6,869,854
| 27.2
| 27.2
| 0.0 |
2020-Jul-15 Wed
| 3.27
| ###
| 3.24
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Jul-14 Tue
| 3.25
| 3.28
| 3.21
| 3.24
| 4,722,478
| 15,324,441
| ###
| ###
| ### |
2020-Jul-13 Mon
| ###
| 3.355
| 3.28
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Jul-10 Fri
| 3.21
| 3.27
| 3.2
| 3.24
| 3,491,954
| 11,296,471
| 80.4
| 80.4
| ### |
2020-Jul-09 Thu
| 3.29
| ###
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2020-Jul-08 Wed
| 3.29
| ###
| 3.24
| 3.24
| 5,070,140
| 8,213,626
| 33.4
| 33.4
| ### |
2020-Jul-07 Tue
| 3.45
| 3.475
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 3.4
| 3.43
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Jul-03 Fri
| 3.45
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 3.45
| 3.45
| 3.4
| 3.41
|
|
| 24.3
| 24.3
| ### |
2020-Jul-01 Wed
| ###
| 3.45
| ###
| 3.4
|
|
| 66.5
| 66.5
| 0.2 |
2020-Jun-30 Tue
| 3.46
| 3.5
| 3.345
| ###
| 9,373,787
| 32,081,786
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 3.26
| ###
| 10,110,388
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 25.4
| 25.4
| ### |
2020-Jun-24 Wed
| 3.5
| 3.55
| 3.45
| 3.46
| 7,472,640
| 26,154,240
| 29.3
| 29.3
| 0.2 |
2020-Jun-23 Tue
| 3.41
| 3.47
| ###
| 3.44
|
|
| 79.3
| 79.3
| 0.2 |
2020-Jun-22 Mon
| ###
| 3.4
| ###
| ###
| 6,599,649
| ###
| 33.1
| 33.1
| 0.0 |
2020-Jun-19 Fri
| 3.48
| 3.55
| ###
| 3.43
| 17,781,281
| 31,561,773
| ###
| ###
| 0.2 |
2020-Jun-18 Thu
| 3.55
| 3.55
| 3.41
| 3.44
| 12,580,650
| ###
| ###
| ###
| 0.2 |
2020-Jun-17 Wed
| 3.51
| 3.59
| 3.47
| 3.56
| 12,057,625
| ###
| ###
| ###
| 0.3 |
2020-Jun-16 Tue
| 3.4
| 3.53
| ###
| 3.48
| 10,416,888
| ###
| 76.6
| 76.6
| 0.2 |
2020-Jun-15 Mon
| ###
| 3.45
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Jun-12 Fri
| ###
| 3.42
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 3.58
| ###
| ###
| 3.44
|
|
| 28.6
| 28.6
| 0.2 |
2020-Jun-10 Wed
| 3.58
| ###
| 3.545
| ###
| 8,037,859
| ###
| 79.4
| 79.4
| 0.0 |
2020-Jun-09 Tue
| ###
| 3.7
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 3.44
| 3.47
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 3.52
| 3.53
| 3.42
| 3.45
|
|
| 26.9
| 26.9
| ### |
2020-Jun-03 Wed
| ###
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 3.25
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| 3.27
| ###
| 3.25
|
|
| 83.1
| 83.1
| 0.2 |
2020-May-29 Fri
| ###
| ###
| ###
| 3.22
| 30,740,655
| 0
| 20.0
| 20.0
| 0.2 |
2020-May-28 Thu
| 3.47
| 3.52
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 3.43
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2020-May-26 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
|