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 Mon 24-May-06 07:39:03 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

(TTS) TATTS GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for TTS    Limits Next Section


Company Details for (TTS) TATTS GROUP LIMITED

Listing Code TTS
Listing Name TATTS GROUP LIMITED
GICS Sector Consumer Services
ISIN Name TATTS GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TTS5


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for TTS .. Friday 8th December 2017

TTS 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 ### ### 0.0
MAX 5.47 175,825,870 96.8


Font Format Legend

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


End of day Prices (full format),

150 Days for (TTS) TATTS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.15
2016-Oct-13 Thu ### ### ### ### 7,585,483 0 ### ### 0.0
2016-Oct-12 Wed 3.55 ### 3.55 ### 88.3 88.3 0.0
2016-Oct-11 Tue 3.58 ### 3.53 3.55 6,499,052 11,470,826 ### ### ###
2016-Oct-10 Mon ### ### ### 3.58 2,775,245 0 25.7 25.7 0.3
2016-Oct-07 Fri ### ### 3.59 3.59 ### ### ###
2016-Oct-06 Thu ### ### ### ### 2,444,642 0 33.6 33.6 0.0
2016-Oct-05 Wed 3.7 3.7 ### ### 19.4 19.4 0.0
2016-Oct-04 Tue ### 3.7 ### 3.7 75.7 75.7 0.3
2016-Oct-03 Mon ### ### ### ### 1,963,086 0 ### ### 0.0
2016-Sep-30 Fri ### ### ### ### 5,784,540 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 4,617,527 0 63.3 63.3 0.0
2016-Sep-28 Wed ### 3.72 3.645 ### 4,775,288 ### ### ### 0.0
2016-Sep-27 Tue 3.71 3.72 ### ### 25.5 25.5 0.0
2016-Sep-26 Mon 3.72 3.77 3.72 3.73 72.7 72.7 ###
2016-Sep-23 Fri 3.74 3.745 ### 3.71 5,856,977 10,967,189 ### ### ###
2016-Sep-22 Thu 3.74 3.775 3.71 3.74 ### ### 0.3
2016-Sep-21 Wed 3.71 3.75 3.7 3.72 4,147,453 ### ### ### 0.3
2016-Sep-20 Tue 3.77 3.8 ### 3.74 ### ### 0.3
2016-Sep-19 Mon 3.83 3.86 3.78 ### 949,527 ### 23.2 23.2 0.0
2016-Sep-16 Fri 3.82 3.885 3.82 3.86 4,174,057 16,080,554 74.1 74.1 0.3
2016-Sep-15 Thu 3.76 3.81 3.76 3.81 79.1 79.1 0.3
2016-Sep-14 Wed 3.76 3.81 3.74 3.78 5,718,859 ### ### ### 0.3
2016-Sep-13 Tue 3.81 3.84 3.78 3.81 6,820,856 ### ### ### 0.3
2016-Sep-12 Mon 3.74 3.84 3.72 3.84 5,746,485 ### ### ### 0.3
2016-Sep-09 Fri 3.75 3.85 3.74 3.83 ### ### ###
2016-Sep-08 Thu 3.73 3.8 3.72 3.78 6,095,650 22,919,644 83.7 83.7 0.3
2016-Sep-07 Wed 3.7 3.78 ### 3.77 4,463,625 8,436,251 82.1 82.1 ###
2016-Sep-06 Tue 3.7 3.72 ### 3.71 5,731,021 ### ### ### ###
2016-Sep-05 Mon 3.72 3.73 3.655 3.7 3,674,523 13,568,176 ### ### 0.3
2016-Sep-02 Fri 3.75 3.8 3.73 3.75 3,459,970 13,026,787 71.9 71.9 0.3
2016-Sep-01 Thu 3.78 3.81 3.77 3.78 1,782,942 6,757,350 ### ### 0.3
2016-Aug-31 Wed 3.83 3.85 3.74 3.81 5,720,720 ### 34.9 34.9 0.3
2016-Aug-30 Tue ### 3.925 3.87 3.88 ### ### 0.3
2016-Aug-29 Mon ### ### 3.85 3.89 4,378,386 ### ### ### 0.3
2016-Aug-26 Fri 4 ### ### 4 ### ### 0.3
2016-Aug-25 Thu ### ### ### ### 78.1 78.1 0.0
2016-Aug-24 Wed ### ### 4 ### ### ### 0.0
2016-Aug-23 Tue ### ### 3.975 ### ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 23.4 23.4 0.0
2016-Aug-19 Fri 4 ### ### 4 ### ### 0.3
2016-Aug-18 Thu ### ### 3.885 ### 30.9 30.9 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue ### ### ### ### 2,965,146 0 ### ### 0.0
2016-Aug-15 Mon 4 ### ### ### 2,813,949 0 75.1 75.1 0.0
2016-Aug-12 Fri 4 ### ### ### 65.9 65.9 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### ### ### 2,292,040 0 73.8 73.8 0.0
2016-Aug-09 Tue ### ### ### ### 2,835,145 0 38.8 38.8 0.0
2016-Aug-08 Mon ### ### 4 ### 22.6 22.6 0.0
2016-Aug-05 Fri ### ### ### ### 3,195,623 0 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 3,223,578 0 ### ### 0.0
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 2,561,255 0 ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 5,986,287 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 3,054,024 0 68.0 68.0 0.0
2016-Jul-27 Wed ### ### ### ### 3,894,328 0 38.3 38.3 0.0
2016-Jul-26 Tue ### ### ### ### 3,879,553 0 ### ### 0.0
2016-Jul-25 Mon 4 ### ### ### 3,290,455 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### ### 3.975 4 4,960,858 ### 38.4 38.4 0.3
2016-Jul-20 Wed ### ### ### ### 21.3 21.3 0.0
2016-Jul-19 Tue ### ### ### ### 3,987,052 0 ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 3,469,153 0 85.4 85.4 0.0
2016-Jul-15 Fri ### 3.985 ### ### ### ### 0.0
2016-Jul-14 Thu 3.89 ### 3.87 ### 2,963,225 5,733,840 82.3 82.3 0.0
2016-Jul-13 Wed 3.89 ### 3.86 3.87 27.5 27.5 ###
2016-Jul-12 Tue ### ### 3.885 3.89 2,453,041 ### 26.7 26.7 0.3
2016-Jul-11 Mon ### ### 3.85 ### 21.9 21.9 0.0
2016-Jul-08 Fri 3.82 ### 3.81 3.89 5,494,851 ### ### ### 0.3
2016-Jul-07 Thu 3.83 ### 3.71 3.81 ### ### 0.3
2016-Jul-06 Wed 3.8 3.83 3.79 3.81 72.0 72.0 0.3
2016-Jul-05 Tue 3.84 3.84 3.77 3.8 ### ### ###
2016-Jul-04 Mon 3.77 3.84 3.73 3.84 77.5 77.5 0.3
2016-Jul-01 Fri 3.81 3.81 3.77 3.77 2,098,475 7,953,220 ### ### ###
2016-Jun-30 Thu 3.8 3.855 3.79 3.82 69.2 69.2 0.3
2016-Jun-29 Wed 3.76 ### 3.745 3.82 4,154,688 7,779,653 78.0 78.0 0.3
2016-Jun-28 Tue 3.75 3.8 3.72 3.75 7,582,620 28,510,651 70.6 70.6 0.3
2016-Jun-27 Mon 3.75 3.89 3.71 3.86 5,142,882 19,542,951 ### ### 0.3
2016-Jun-24 Fri ### ### 3.8 3.86 6,029,856 11,456,726 ### ### 0.3
2016-May-26 Thu 4 4 ### ### 2,153,340 4,306,680 31.9 31.9 0.0
2016-May-25 Wed ### ### ### ### 2,830,280 0 ### ### 0.0
2016-May-24 Tue ### ### 3.88 3.89 2,042,948 ### ### ### 0.3
2016-May-23 Mon ### 3.945 3.87 3.89 1,970,846 7,701,080 25.2 25.2 0.3
2016-May-20 Fri ### ### 3.89 ### ### ### 0.0
2016-May-19 Thu ### ### 3.85 3.89 3,742,457 7,204,229 ### ### 0.3
2016-May-18 Wed ### ### 3.85 ### 77.1 77.1 0.0
2016-May-17 Tue ### ### ### ### ### ### 0.0
2016-May-16 Mon ### ### 3.89 ### ### ### 0.0
2016-May-13 Fri ### ### ### ### 2,304,954 0 ### ### 0.0
2016-May-12 Thu ### ### ### ### 30.5 30.5 0.0
2016-May-11 Wed ### ### ### ### 10.6 10.6 0.0
2016-May-10 Tue ### 4 ### 4 77.1 77.1 0.3
2016-May-09 Mon 3.83 ### 3.83 ### ### ### 0.0
2016-May-06 Fri 3.78 ### 3.76 3.89 5,888,074 11,069,579 ### ### 0.3
2016-May-05 Thu 3.89 ### 3.83 ### ### ### 0.0
2016-May-04 Wed ### ### 3.84 3.88 3,039,581 ### 34.4 34.4 0.3
2016-May-03 Tue 3.82 3.87 3.79 3.87 4,360,888 ### 72.9 72.9 ###
2016-May-02 Mon 3.78 3.785 3.72 3.77 31.4 31.4 ###
2016-Apr-29 Fri 3.8 3.85 3.74 3.77 3,588,186 ### ### ### ###
2016-Apr-28 Thu 3.77 3.8 3.73 3.77 3,598,174 13,547,125 ### ### ###
2016-Apr-27 Wed 3.78 3.79 ### 3.76 ### ### 0.3
2016-Apr-26 Tue 3.81 3.81 3.73 3.77 6,392,024 ### ### ### ###
2016-Apr-22 Fri 3.87 3.87 3.77 3.8 3,552,286 ### ### ### ###
2016-Apr-21 Thu ### ### 3.84 3.89 ### ### 0.3
2016-Apr-20 Wed 3.85 3.89 3.83 3.85 ### ### 0.3
2016-Apr-19 Tue 3.85 3.85 3.81 3.85 72.7 72.7 0.3
2016-Apr-18 Mon 3.8 3.81 3.78 3.8 2,796,388 ### 69.9 69.9 ###
2016-Apr-15 Fri 3.73 3.78 3.71 3.78 78.4 78.4 0.3
2016-Apr-14 Thu 3.71 3.77 ### 3.72 3,667,929 6,914,046 ### ### 0.3
2016-Apr-13 Wed 3.78 3.81 3.71 3.72 ### ### 0.3
2016-Apr-12 Tue 3.75 3.79 3.74 3.77 72.9 72.9 ###
2016-Apr-11 Mon 3.77 3.8 3.72 3.75 ### ### 0.3
2016-Apr-08 Fri 3.71 ### ### 3.78 2,727,259 0 83.7 83.7 0.3
2016-Apr-07 Thu 3.76 3.8 3.73 3.78 2,930,842 11,034,620 75.5 75.5 0.3
2016-Apr-06 Wed ### 3.74 ### 3.73 4,418,944 8,263,425 80.8 80.8 ###
2016-Apr-05 Tue ### 3.72 ### ### 30.2 30.2 0.0
2016-Apr-04 Mon 3.75 3.8 3.7 3.7 2,862,872 10,735,770 ### ### 0.3
2016-Apr-01 Fri 3.76 3.8 3.685 3.73 6,409,879 23,988,972 30.7 30.7 ###
2016-Mar-31 Thu 3.71 3.81 3.7 3.78 7,814,457 29,343,286 84.2 84.2 0.3
2016-Mar-30 Wed ### ### ### ### 2,291,681 0 31.8 31.8 0.0
2016-Mar-29 Tue ### ### ### ### 2,426,142 0 24.7 24.7 0.0
2016-Mar-24 Thu 3.59 ### 3.59 ### ### ### 0.0
2016-Mar-23 Wed ### ### 3.59 ### 2,973,127 ### ### ### 0.0
2016-Mar-22 Tue ### 3.7 ### ### 20.6 20.6 0.0
2016-Mar-21 Mon ### ### ### ### ### ### 0.0
2016-Mar-18 Fri ### ### ### ### 30.0 30.0 0.0
2016-Mar-17 Thu ### ### ### ### 4,301,289 0 ### ### 0.0
2016-Mar-16 Wed ### ### ### ### 2,144,150 0 66.9 66.9 0.0
2016-Mar-15 Tue 3.73 3.74 ### ### 0.0
2016-Mar-14 Mon 3.73 ### 3.7 3.73 75.7 75.7 ###
2016-Mar-11 Fri 3.7 3.71 ### ### 2,963,182 ### 23.0 23.0 0.0
2016-Mar-10 Thu 3.75 3.76 ### ### 4,729,978 8,892,358 ### ### 0.0
2016-Mar-09 Wed 3.59 ### 3.57 ### 82.0 82.0 0.0
2016-Mar-08 Tue ### ### 3.54 3.54 ### ### 0.3
2016-Mar-07 Mon 3.58 ### 3.55 3.55 27.1 27.1 ###
2016-Mar-04 Fri ### ### 3.57 3.58 7,847,446 ### 20.1 20.1 0.3
2016-Mar-03 Thu ### 3.7 ### ### 5,081,879 9,401,476 ### ### 0.0
2016-Mar-02 Wed ### 3.75 3.55 3.74 10,153,982 ### 89.7 89.7 0.3
2016-Mar-01 Tue 3.88 ### 3.86 ### 70.5 70.5 0.0
2016-Feb-29 Mon ### ### 3.87 3.89 ### ### 0.3
2016-Feb-26 Fri ### ### 3.85 ### 3,996,677 ### 71.5 71.5 0.0
2016-Feb-25 Thu ### ### ### ### 32.8 32.8 0.0
2016-Feb-24 Wed ### ### 4.025 ### 5,432,571 10,933,049 37.5 37.5 0.0
2016-Feb-23 Tue ### ### ### ### 6,215,626 0 29.2 29.2 0.0
2016-Feb-22 Mon ### ### ### ### 80.5 80.5 0.0
2016-Feb-19 Fri ### ### 4 ### 71.9 71.9 0.0
2016-Feb-18 Thu ### ### 4 4 3,330,474 6,660,948 21.0 21.0 0.3
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 4,747,079 0 27.5 27.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2024-05-06 07:39:03 thru 2024-05-06 07:39:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000