Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-03 09:58:03 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TGR) TASSAL GROUP LIMITED Daily Prices Page 19...

     Prev Section TOC    Company Info for TGR    Limits Next Section


Company Details for (TGR) TASSAL GROUP LIMITED

Listing Code TGR
Listing Name TASSAL GROUP LIMITED
GICS Sector Food
ISIN Name TASSAL GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TGR4


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for TGR .. Wednesday 9th November 2022

TGR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 9 0.0
MAX 5.25 15,492,552 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TGR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (TGR) TASSAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Dec-21 Wed 1.47 1.48 1.46 1.48 ### ### 0.1
2011-Dec-20 Tue 1.47 1.47 1.45 1.455 167,475 ### 27.7 27.7 ###
2011-Dec-19 Mon 1.55 1.55 1.47 1.47 16.4 16.4 ###
2011-Dec-16 Fri 1.53 ### ### ### 197,984 0 ### ### 0.0
2011-Dec-15 Thu 1.53 ### 1.49 ### 16,846 12,550 79.7 79.7 0.0
2011-Dec-14 Wed 1.5 1.53 1.47 1.53 19,846 ### 85.8 85.8 ###
2011-Dec-13 Tue 1.5 1.5 ### 1.5 ### ### 0.1
2011-Dec-12 Mon 1.51 1.53 1.51 1.52 ### ### 0.1
2011-Dec-09 Fri 1.47 1.5 1.47 1.5 57,188 84,924 85.4 85.4 0.1
2011-Dec-08 Thu 1.49 1.5 1.45 1.47 41,142 60,684 23.8 23.8 ###
2011-Dec-07 Wed 1.48 1.53 1.475 1.51 16,549 ### ### ### 0.1
2011-Dec-06 Tue 1.49 1.5 1.49 1.5 11,788 17,623 83.4 83.4 0.1
2011-Dec-05 Mon 1.52 1.525 1.48 ### 26.8 26.8 0.0
2011-Dec-02 Fri 1.51 1.52 1.49 1.5 191,742 288,571 ### ### 0.1
2011-Dec-01 Thu 1.44 1.51 1.425 1.5 98,127 ### 93.7 93.7 0.1
2011-Nov-30 Wed 1.47 1.51 1.47 1.49 79.8 79.8 ###
2011-Nov-29 Tue 1.475 1.48 1.43 1.475 71.7 71.7 0.1
2011-Nov-28 Mon 1.47 1.49 1.4 1.47 252,970 365,541 65.9 65.9 ###
2011-Nov-25 Fri ### ### 1.48 ### 78,183 57,855 84.4 84.4 0.0
2011-Nov-24 Thu 1.52 1.58 1.51 1.58 92.1 92.1 0.1
2011-Nov-23 Wed 1.56 1.56 1.52 1.55 55,784 ### 40.1 40.1 ###
2011-Nov-22 Tue 1.58 1.59 1.58 1.585 64,944 ### ### ### ###
2011-Nov-21 Mon ### ### 1.58 1.58 26.5 26.5 0.1
2011-Nov-18 Fri 1.59 ### 1.55 ### 79.8 79.8 0.0
2011-Nov-17 Thu 1.57 1.59 1.57 1.59 ### ### ###
2011-Nov-16 Wed 1.57 1.59 1.56 1.59 3,803,847 5,991,059 86.4 86.4 ###
2011-Nov-15 Tue 1.56 1.57 1.56 1.57 ### ### 0.1
2011-Nov-14 Mon 1.56 1.56 1.55 1.55 55,685 ### 33.5 33.5 ###
2011-Nov-11 Fri 1.55 1.56 1.55 1.555 45,523 70,788 ### ### ###
2011-Nov-10 Thu 1.545 1.57 1.545 1.55 ### ### ###
2011-Nov-09 Wed ### 1.59 1.54 1.545 ### ### ###
2011-Nov-08 Tue 1.555 1.59 1.55 1.57 75.8 75.8 0.1
2011-Nov-07 Mon 1.55 1.555 1.545 1.545 412,577 ### ### ### ###
2011-Nov-04 Fri 1.53 1.55 1.525 1.55 24,980 ### ### ### ###
2011-Nov-03 Thu 1.55 1.55 1.53 1.545 83,377 ### ### ### ###
2011-Nov-02 Wed 1.52 1.55 1.52 1.55 30,246 46,427 ### ### ###
2011-Nov-01 Tue ### 1.57 1.545 1.545 116,685 ### 24.9 24.9 ###
2011-Oct-31 Mon 1.53 1.57 1.53 1.56 86.4 86.4 ###
2011-Oct-28 Fri 1.56 1.57 1.53 1.55 36.6 36.6 ###
2011-Oct-27 Thu 1.585 ### 1.58 1.59 ### ### ###
2011-Oct-26 Wed 1.54 ### 1.52 ### ### ### 0.0
2011-Oct-25 Tue 1.625 1.625 ### ### 29,070 ### 13.1 13.1 0.0
2011-Oct-24 Mon ### ### ### ### 35,525 0 ### ### 0.0
2011-Oct-21 Fri ### ### ### ### ### ### 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 1.585 ### 82.7 82.7 0.0
2011-Oct-17 Mon ### ### ### ### 90.3 90.3 0.0
2011-Oct-14 Fri ### ### 1.49 ### 72,556 54,054 80.6 80.6 0.0
2011-Oct-13 Thu ### 1.51 ### ### 104,351 78,785 72.4 72.4 0.0
2011-Oct-12 Wed 1.49 1.49 1.45 1.49 ### ### ###
2011-Oct-11 Tue 1.42 1.47 1.42 1.47 287,046 414,781 ### ### ###
2011-Oct-10 Mon 1.41 1.475 1.4 1.475 41,252 ### 90.4 90.4 0.1
2011-Oct-07 Fri 1.44 1.445 1.425 1.44 54.7 54.7 0.1
2011-Oct-06 Thu 1.46 1.55 1.42 1.46 62,523 92,846 ### ### 0.1
2011-Oct-05 Wed 1.45 1.47 1.45 1.47 61,653 ### ### ### ###
2011-Oct-04 Tue 1.445 1.445 ### 1.42 19.9 19.9 ###
2011-Oct-03 Mon 1.46 1.46 ### 1.42 20.2 20.2 ###
2011-Sep-30 Fri 1.355 1.47 1.355 1.45 187,048 ### ### ### ###
2011-Sep-29 Thu ### 1.4 1.325 1.4 94.0 94.0 ###
2011-Sep-28 Wed ### ### 1.27 ### ### ### 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon 1.28 ### 1.255 1.28 125,278 ### ### ### ###
2011-Sep-23 Fri 1.255 1.29 1.22 1.29 512,846 643,621 84.0 84.0 0.1
2011-Sep-22 Thu 1.29 1.29 1.255 1.29 82.8 82.8 0.1
2011-Sep-21 Wed ### ### 1.28 1.285 45,144 ### 23.7 23.7 ###
2011-Sep-20 Tue 1.255 ### 1.255 ### 24,821 15,575 94.1 94.1 0.0
2011-Sep-19 Mon 1.285 ### 1.28 1.28 6,621 ### ### ### ###
2011-Sep-16 Fri ### ### ### ### 22.0 22.0 0.0
2011-Sep-15 Thu ### ### 1.27 ### 34,327 ### 80.9 80.9 0.0
2011-Sep-14 Wed ### ### 1.25 1.25 6.0 6.0 ###
2011-Sep-13 Tue 1.43 1.43 ### ### ### ### 0.0
2011-Sep-12 Mon 1.4 ### 1.345 ### 72,149 48,520 31.9 31.9 0.0
2011-Sep-09 Fri 1.47 1.475 1.425 1.425 10.2 10.2 ###
2011-Sep-08 Thu 1.455 1.47 1.455 1.47 ### ### ###
2011-Sep-07 Wed 1.42 1.45 1.41 1.45 79.4 79.4 ###
2011-Sep-06 Tue 1.475 1.475 1.445 1.45 23.7 23.7 ###
2011-Sep-05 Mon 1.47 1.475 1.4 1.46 ### ### 0.1
2011-Sep-02 Fri ### 1.475 1.4 1.475 95.4 95.4 0.1
2011-Sep-01 Thu ### 1.41 ### 1.4 87.5 87.5 ###
2011-Aug-31 Wed 1.355 ### 1.325 ### 65.7 65.7 0.0
2011-Aug-30 Tue 1.355 ### ### ### 231,255 0 ### ### 0.0
2011-Aug-29 Mon ### ### 1.325 ### 17.5 17.5 0.0
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### 1.325 ### ### ### 0.0
2011-Aug-23 Tue 1.285 ### 1.275 ### ### ### 0.0
2011-Aug-22 Mon 1.255 1.29 1.24 1.255 ### ### ###
2011-Aug-19 Fri 1.26 1.285 1.255 ### ### ### 0.0
2011-Aug-18 Thu 1.285 1.29 1.28 1.285 161,440 207,450 81.6 81.6 ###
2011-Aug-17 Wed 1.29 1.29 ### 1.285 24.0 24.0 ###
2011-Aug-16 Tue 1.29 1.29 1.275 1.29 77.1 77.1 0.1
2011-Aug-15 Mon ### ### 1.285 1.29 102,854 66,083 ### ### 0.1
2011-Aug-12 Fri ### ### 1.27 ### 99,340 63,080 ### ### 0.0
2011-Aug-11 Thu 1.25 1.29 1.225 1.26 332,980 418,722 ### ### ###
2011-Aug-10 Wed ### ### 1.22 1.28 1,145,723 ### ### ### ###
2011-Aug-09 Tue ### ### ### 1.25 ### ### ###
2011-Aug-08 Mon ### ### 1.245 ### 29.2 29.2 0.0
2011-Aug-05 Fri ### ### ### ### 179,045 0 49.8 49.8 0.0
2011-Aug-04 Thu 1.41 1.41 ### ### 237,459 ### ### ### 0.0
2011-Aug-03 Wed ### 1.43 1.4 1.4 ### ### ###
2011-Aug-02 Tue 1.475 1.475 ### ### 14.7 14.7 0.0
2011-Aug-01 Mon 1.455 1.455 1.43 1.45 45,020 64,941 18.9 18.9 ###
2011-Jul-29 Fri 1.4 1.45 1.4 1.42 ### ### ###
2011-Jul-28 Thu 1.425 1.445 1.4 1.43 ### ### 0.1
2011-Jul-27 Wed 1.47 1.47 1.44 1.45 63,048 ### ### ### ###
2011-Jul-26 Tue 1.475 1.475 1.425 1.45 41,783 60,585 ### ### ###
2011-Jul-25 Mon 1.47 1.47 ### 1.46 ### ### 0.1
2011-Jul-22 Fri 1.485 1.485 ### ### 16.0 16.0 0.0
2011-Jul-21 Thu 1.48 1.485 1.46 ### ### ### 0.0
2011-Jul-20 Wed 1.445 1.475 1.44 1.47 ### ### ###
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon 1.43 1.43 ### 1.43 37,044 26,486 ### ### 0.1
2011-Jul-15 Fri 1.46 1.46 1.4 1.43 616,689 ### ### ### 0.1
2011-Jul-14 Thu 1.45 1.45 1.42 1.43 33,784 48,480 ### ### 0.1
2011-Jul-13 Wed 1.44 1.44 1.44 1.44 4,621 6,654 ### ### 0.1
2011-Jul-12 Tue 1.42 1.48 1.42 1.48 95.6 95.6 0.1
2011-Jul-11 Mon 1.425 1.43 1.42 1.43 28,628 ### 79.2 79.2 0.1
2011-Jul-08 Fri 1.4 1.425 1.4 1.425 77.4 77.4 ###
2011-Jul-07 Thu 1.42 1.45 ### ### 55,629 ### ### ### 0.0
2011-Jul-06 Wed 1.43 1.45 ### 1.45 34,946 ### ### ### ###
2011-Jul-05 Tue 1.41 1.44 1.41 1.43 58,587 83,486 82.0 82.0 0.1
2011-Jul-04 Mon 1.385 1.43 1.375 1.43 53,079 74,443 ### ### 0.1
2011-Jul-01 Fri ### ### 1.355 1.385 18.3 18.3 0.1
2011-Jun-30 Thu 1.42 1.42 ### ### ### ### 0.0
2011-Jun-29 Wed ### 1.4 ### 1.4 ### ### ###
2011-Jun-28 Tue ### ### ### ### 1,300,120 0 88.4 88.4 0.0
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri ### ### ### ### 33,675 0 20.0 20.0 0.0
2011-Jun-23 Thu 1.355 ### ### ### 88.1 88.1 0.0
2011-Jun-22 Wed ### ### ### ### 92,884 0 67.9 67.9 0.0
2011-Jun-21 Tue 1.345 ### 1.345 1.355 76.9 76.9 ###
2011-Jun-20 Mon ### 1.345 ### ### 89.4 89.4 0.0
2011-Jun-17 Fri ### ### 1.355 ### ### ### 0.0
2011-Jun-16 Thu ### 1.385 ### ### 112,781 ### 83.5 83.5 0.0
2011-Jun-15 Wed 1.4 ### ### 1.4 140,254 0 75.7 75.7 ###
2011-Jun-14 Tue ### 1.4 ### ### ### ### 0.0
2011-Jun-10 Fri 1.385 1.42 1.385 1.4 98,959 138,789 ### ### ###
2011-Jun-09 Thu ### ### ### 1.4 ### ### ###
2011-Jun-08 Wed ### ### ### ### 184,844 0 ### ### 0.0
2011-Jun-07 Tue 1.4 1.41 ### ### ### ### 0.0
2011-Jun-06 Mon 1.42 1.42 1.385 ### 249,583 350,040 ### ### 0.0
2011-Jun-03 Fri 1.425 ### 1.425 1.425 73.8 73.8 ###
2011-Jun-02 Thu 1.45 1.455 1.42 1.425 75,579 108,644 23.1 23.1 ###
2011-Jun-01 Wed 1.48 1.48 1.46 1.46 23.8 23.8 0.1
2011-May-31 Tue 1.475 1.48 1.47 1.48 76,422 112,722 62.9 62.9 0.1
2011-May-30 Mon 1.48 1.49 1.47 1.47 ### ### ###
2011-May-27 Fri 1.48 ### 1.47 1.47 150,529 ### ### ### ###
2011-May-26 Thu 1.47 ### 1.47 1.48 68.6 68.6 0.1
2011-May-25 Wed ### ### ### 1.475 2,045,678 0 26.8 26.8 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-03 09:58:03 thru 2024-05-03 09:58:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000