End of day Prices (full format), 150 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 4,974,449
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 4.29
| ###
| 4.29
| ###
| 7,332,286
| 15,727,753
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 4.29
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Aug-06 Tue
| 4.24
| ###
| 4.185
| 4.27
| 7,828,929
| ###
| 77.8
| 77.8
| ### |
2019-Aug-05 Mon
| 4.44
| 4.45
| 4.285
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Aug-02 Fri
| 4.46
| 4.47
| 4.41
| 4.42
| 3,064,281
| ###
| 28.7
| 28.7
| 0.3 |
2019-Aug-01 Thu
| 4.47
| 4.49
| 4.44
| 4.47
| 4,759,451
| 21,250,948
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 4.51
| 4.51
| 4.44
| 4.49
|
|
| 35.5
| 35.5
| ### |
2019-Jul-30 Tue
| 4.58
| 4.58
| 4.525
| 4.53
| 5,466,082
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| 4.56
| 4.58
| 4.52
| 4.54
|
|
| 29.9
| 29.9
| 0.3 |
2019-Jul-26 Fri
| 4.51
| 4.55
| 4.5
| 4.54
| 9,092,275
| 41,142,544
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.55
| ###
| 4.485
| 4.52
| 17,148,854
| ###
| ###
| ###
| 0.3 |
2019-Jul-24 Wed
| ###
| ###
| 4.58
| 4.59
|
|
| 32.4
| 32.4
| 0.3 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 5,006,670
| 0
| 28.7
| 28.7
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| 4.58
| ###
|
|
| 59.0
| 59.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 4.585
| ###
| 2,931,024
| 6,719,372
| 30.9
| 30.9
| 0.0 |
2019-Jul-17 Wed
| ###
| 4.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 4.685
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Jul-11 Thu
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 4.7
| 4.7
| ###
| ###
| 4,225,247
| ###
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 4.7
| ###
| ###
| 5,990,674
| 14,078,083
| 75.4
| 75.4
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 4.57
| ###
| 4.54
| 4.59
| 4,250,570
| ###
| 68.9
| 68.9
| 0.3 |
2019-Jul-04 Thu
| 4.58
| 4.585
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Jul-03 Wed
| 4.51
| 4.575
| 4.51
| 4.55
| 5,123,871
| 23,275,184
| ###
| ###
| 0.3 |
2019-Jul-02 Tue
| 4.49
| 4.56
| 4.47
| 4.54
| 6,166,440
| 27,841,476
| 77.3
| 77.3
| 0.3 |
2019-Jul-01 Mon
| 4.5
| 4.55
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| 4.48
| 4.5
| ###
| 4.45
| 6,592,751
| 14,833,689
| ###
| ###
| 0.3 |
2019-Jun-27 Thu
| 4.44
| ###
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 4.52
| 4.55
| 4.49
| 4.49
| 6,036,644
| ###
| 29.8
| 29.8
| ### |
2019-Jun-25 Tue
| 4.55
| 4.58
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 4.56
| 4.58
| 4.52
| 4.57
|
|
| 74.3
| 74.3
| ### |
2019-Jun-21 Fri
| ###
| ###
| 4.55
| 4.55
| 9,080,626
| 20,658,424
| ###
| ###
| 0.3 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Jun-19 Wed
| 4.59
| ###
| 4.59
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Jun-17 Mon
| ###
| ###
| 4.55
| 4.57
|
|
| 28.9
| 28.9
| ### |
2019-Jun-14 Fri
| 4.53
| ###
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Jun-13 Thu
| 4.56
| 4.57
| 4.51
| 4.54
|
|
| 36.2
| 36.2
| 0.3 |
2019-Jun-12 Wed
| ###
| ###
| 4.55
| 4.56
| 8,203,948
| 18,663,981
| 21.9
| 21.9
| 0.3 |
2019-Jun-11 Tue
| 4.54
| ###
| 4.53
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Jun-07 Fri
| 4.44
| 4.49
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 4.41
| 4.46
| ###
| 4.45
| 5,895,349
| 13,146,628
| 80.1
| 80.1
| 0.3 |
2019-Jun-05 Wed
| 4.42
| 4.46
| 4.4
| 4.41
| 5,323,185
| ###
| 38.4
| 38.4
| ### |
2019-Jun-04 Tue
| 4.42
| 4.45
| ###
| 4.41
| 5,133,150
| 11,421,258
| ###
| ###
| ### |
2019-Jun-03 Mon
| 4.48
| 4.5
| 4.46
| 4.47
| 7,894,485
| ###
| ###
| ###
| ### |
2019-May-31 Fri
| 4.52
| 4.53
| 4.475
| 4.51
| 8,975,256
| ###
| ###
| ###
| 0.3 |
2019-May-30 Thu
| 4.52
| 4.54
| 4.5
| 4.53
| 3,410,554
| ###
| 74.8
| 74.8
| ### |
2019-May-29 Wed
| 4.51
| 4.56
| ###
| 4.53
| 7,119,452
| 16,232,350
| 74.8
| 74.8
| ### |
2019-May-28 Tue
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-May-27 Mon
| ###
| ###
| 4.585
| ###
| 4,155,940
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 4,439,150
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 4,573,926
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 4,819,557
| 0
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 4.55
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-May-14 Tue
| 4.55
| ###
| ###
| 4.57
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| ###
| 4.58
| ###
| 3,711,328
| 8,498,941
| 36.4
| 36.4
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 4.59
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 4.58
| ###
| 4.56
| ###
| 4,862,780
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 4.57
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2019-May-03 Fri
| 4.8
| 4.84
| 4.7
| 4.74
| 5,765,152
| 27,499,775
| ###
| ###
| 0.3 |
2019-May-02 Thu
| 4.81
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| 4.76
| 4.83
| 4.76
| 4.79
|
|
| 76.5
| 76.5
| 0.3 |
2019-Apr-30 Tue
| 4.81
| 4.85
| 4.73
| 4.79
| 10,092,979
| ###
| 34.1
| 34.1
| 0.3 |
2019-Apr-29 Mon
| ###
| ###
| 4.88
| 4.89
|
|
| 35.0
| 35.0
| ### |
2019-Apr-26 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 4.89
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| 4.8
| 4.88
| 4.79
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| 4.76
| 4.825
| 4.74
| 4.78
|
|
| 77.7
| 77.7
| ### |
2019-Apr-17 Wed
| 4.8
| 4.85
| 4.79
| 4.81
| 6,533,121
| 31,489,643
| 73.8
| 73.8
| ### |
2019-Apr-16 Tue
| 4.83
| 4.86
| 4.75
| 4.78
| 5,842,771
| ###
| ###
| ###
| ### |
2019-Apr-15 Mon
| 4.89
| 4.89
| 4.83
| 4.86
| 13,158,123
| 63,948,477
| 30.9
| 30.9
| 0.3 |
2019-Apr-12 Fri
| 4.88
| ###
| 4.875
| ###
| 4,800,227
| 11,700,553
| 71.2
| 71.2
| 0.0 |
2019-Apr-11 Thu
| 4.85
| ###
| 4.83
| 4.86
| 5,022,885
| ###
| ###
| ###
| 0.3 |
2019-Apr-10 Wed
| 4.87
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Apr-08 Mon
| 4.83
| 4.89
| 4.82
| 4.88
| 3,646,953
| 17,705,956
| 78.0
| 78.0
| 0.3 |
2019-Apr-05 Fri
| 4.8
| 4.84
| 4.76
| 4.81
| 3,529,849
| 16,943,275
| 73.3
| 73.3
| ### |
2019-Apr-04 Thu
| ###
| ###
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 4.87
| ###
| 4.85
| ###
| 6,940,076
| 16,829,684
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 4.76
| ###
| 4.755
| 4.86
|
|
| 84.5
| 84.5
| 0.3 |
2019-Apr-01 Mon
| ###
| 4.72
| ###
| 4.71
|
|
| 85.3
| 85.3
| ### |
2019-Mar-29 Fri
| ###
| 4.685
| ###
| ###
| 5,567,029
| ###
| 19.1
| 19.1
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 4.59
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 4.57
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 4.71
| 4.72
| ###
| ###
| 1,973,574
| ###
| 36.7
| 36.7
| 0.0 |
2019-Mar-22 Fri
| 4.73
| 4.74
| 4.71
| 4.72
|
|
| 31.2
| 31.2
| 0.3 |
2019-Mar-21 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Mar-20 Wed
| 4.72
| 4.77
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| ###
| 4.745
| ###
| 4.72
| 2,242,451
| ###
| 80.3
| 80.3
| 0.3 |
2019-Mar-18 Mon
| ###
| 4.7
| ###
| 4.7
| 2,756,551
| ###
| 78.4
| 78.4
| 0.3 |
2019-Mar-15 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 4.59
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 4.58
| ###
| 4,251,841
| ###
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| 4.73
| ###
| ###
| 3,469,756
| 8,205,972
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 4.74
| 4.75
| ###
| ###
| 6,242,987
| ###
| 22.9
| 22.9
| 0.0 |
2019-Mar-08 Fri
| 4.78
| 4.82
| 4.75
| 4.78
|
|
| 72.5
| 72.5
| ### |
2019-Mar-07 Thu
| 4.76
| 4.79
| 4.7
| 4.79
| 7,251,876
| 34,410,151
| 78.3
| 78.3
| 0.3 |
2019-Mar-06 Wed
| 4.71
| 4.725
| ###
| 4.7
| 5,707,552
| ###
| ###
| ###
| 0.3 |
2019-Mar-05 Tue
| 4.71
| 4.73
| ###
| 4.72
| 6,472,480
| ###
| ###
| ###
| 0.3 |
2019-Mar-04 Mon
| 4.8
| 4.83
| 4.78
| 4.79
| 3,343,029
| 16,063,254
| ###
| ###
| 0.3 |
2019-Mar-01 Fri
| 4.74
| 4.79
| 4.72
| 4.78
| 4,874,480
| 23,178,152
| 76.2
| 76.2
| ### |
2019-Feb-28 Thu
| 4.73
| ###
| ###
| 4.72
|
|
| 37.2
| 37.2
| 0.3 |
2019-Feb-27 Wed
| ###
| ###
| ###
| 4.73
| 4,121,077
| 0
| ###
| ###
| 0.3 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Feb-22 Fri
| 4.57
| 4.72
| 4.57
| ###
| 6,446,353
| ###
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.5
| 4.59
| 4.48
| 4.56
| 5,990,170
| 27,165,420
| ###
| ###
| 0.3 |
2019-Feb-20 Wed
| 4.5
| 4.51
| 4.46
| 4.49
| 6,461,257
| ###
| ###
| ###
| ### |
2019-Feb-19 Tue
| 4.51
| 4.54
| 4.49
| 4.51
|
|
| 71.3
| 71.3
| 0.3 |
2019-Feb-18 Mon
| 4.53
| 4.56
| 4.51
| 4.52
|
|
| 35.3
| 35.3
| 0.3 |
2019-Feb-15 Fri
| 4.53
| ###
| 4.52
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2019-Feb-14 Thu
| 4.55
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2019-Feb-13 Wed
| 4.8
| 4.83
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Feb-11 Mon
| 4.82
| 4.84
| 4.77
| 4.8
| 2,557,640
| ###
| 32.8
| 32.8
| 0.3 |
2019-Feb-08 Fri
| 4.79
| 4.83
| 4.76
| 4.8
| 4,138,481
| ###
| ###
| ###
| 0.3 |
2019-Feb-07 Thu
| 4.8
| 4.84
| 4.775
| 4.81
|
|
| 68.0
| 68.0
| ### |
2019-Feb-06 Wed
| 4.7
| 4.79
| ###
| 4.77
|
|
| 81.7
| 81.7
| ### |
2019-Feb-04 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 2,706,429
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 4.7
| 4.71
| ###
| ###
| 7,125,041
| 16,779,471
| 25.3
| 25.3
| 0.0 |
2019-Jan-30 Wed
| 4.72
| 4.75
| 4.625
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| 4.72
|
|
| 81.6
| 81.6
| 0.3 |
2019-Jan-25 Fri
| 4.7
| 4.73
| ###
| ###
| 8,233,421
| 19,472,040
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 4.54
| 4.59
| 4.52
| 4.54
| 4,858,578
| 22,130,822
| ###
| ###
| 0.3 |
2019-Jan-09 Wed
| 4.43
| 4.56
| 4.42
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Jan-04 Fri
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2019-Jan-03 Thu
| 4.25
| ###
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2019-Jan-02 Wed
| 4.26
| ###
| 4.22
| 4.24
|
|
| 35.2
| 35.2
| 0.3 |
2018-Dec-28 Fri
| 4.28
| 4.325
| 4.27
| ###
| 2,147,075
| 9,227,054
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 4.29
| 4,192,349
| 0
| ###
| ###
| ### |
2018-Dec-20 Thu
| 4.27
| ###
| 4.24
| 4.26
| 8,793,848
| 18,642,957
| ###
| ###
| 0.3 |
2018-Dec-19 Wed
| 4.25
| ###
| 4.23
| 4.27
| 8,121,873
| ###
| 75.3
| 75.3
| ### |
2018-Dec-14 Fri
| 4.26
| 4.325
| 4.26
| 4.28
| 5,031,578
| 21,598,048
| 78.5
| 78.5
| 0.3 |
2018-Dec-13 Thu
| ###
| ###
| 4.27
| 4.27
| 9,605,973
| 20,508,752
| 21.2
| 21.2
| ### |
2018-Dec-12 Wed
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 4.26
| 4.29
| ###
| 4.21
|
|
| 26.6
| 26.6
| ### |
2018-Dec-10 Mon
| ###
| ###
| 4.25
| 4.26
| 5,252,827
| 11,162,257
| ###
| ###
| 0.3 |
2018-Dec-07 Fri
| 4.27
| ###
| 4.23
| ###
| 3,927,640
| 8,306,958
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 4.29
| ###
| ###
| 4.26
|
|
| 33.8
| 33.8
| 0.3 |
|