Australia markets closed

Tabcorp Holdings Limited (TAH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7550-0.0100 (-1.31%)
At close: 04:10PM AEDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.76500.77000.74700.75500.75504,113,911
27 Mar 20240.76500.77000.74750.75500.75504,125,771
26 Mar 20240.75000.77000.75000.76500.76503,311,075
25 Mar 20240.75000.76000.74500.75000.75002,785,576
24 Mar 20240.76000.77000.74500.75000.75003,646,680
21 Mar 20240.77000.78000.76000.76000.76005,109,903
20 Mar 20240.78500.80000.77500.78000.78004,447,543
19 Mar 20240.80000.80000.78000.78500.78509,442,779
18 Mar 20240.76000.80000.75000.80000.800011,754,185
17 Mar 20240.73500.76000.73000.76000.76006,470,696
14 Mar 20240.74000.74000.71000.72500.725023,200,938
13 Mar 20240.79500.79500.76000.76500.76503,640,275
12 Mar 20240.79500.79750.78000.78500.78502,648,891
11 Mar 20240.80000.81000.78500.79500.79503,727,887
10 Mar 20240.80000.81000.79000.79500.79503,295,951
07 Mar 20240.81000.81250.79500.80000.80009,936,796
06 Mar 20240.79000.80000.78000.80000.80005,846,406
05 Mar 20240.78000.78500.76500.78500.78505,103,942
04 Mar 20240.73500.78000.72500.78000.78007,177,385
03 Mar 20240.74000.75000.73500.73500.73502,407,461
29 Feb 20240.76000.78000.73500.73500.73509,578,450
28 Feb 20240.75000.78500.74000.75000.750014,370,374
27 Feb 20240.73000.74500.71750.74500.745074,068,349
26 Feb 20240.71500.74000.70000.72500.72504,545,598
26 Feb 20240.01 Dividend
25 Feb 20240.71000.75500.69500.73500.72509,848,598
22 Feb 20240.66500.69500.65500.69500.685510,845,949
21 Feb 20240.70000.70000.61000.65000.641239,465,385
20 Feb 20240.74500.74500.72500.72500.71513,405,877
19 Feb 20240.74500.75000.72000.73500.72509,078,529
18 Feb 20240.74500.75500.74000.74500.73492,342,203
15 Feb 20240.75000.75500.73500.74500.73493,237,181
14 Feb 20240.75000.75500.73500.73500.72508,664,880
13 Feb 20240.76500.77000.75000.75000.73983,490,338
12 Feb 20240.77500.77750.77000.77500.76451,706,965
11 Feb 20240.80000.80500.77000.77500.764517,910,838
08 Feb 20240.81000.81000.79500.79500.78422,897,033
07 Feb 20240.80000.81000.80000.81000.79903,623,832
06 Feb 20240.78500.81000.78500.80000.78915,925,158
05 Feb 20240.79000.80000.78500.78500.77431,902,132
04 Feb 20240.82000.82500.79500.80000.78912,117,626
01 Feb 20240.84500.84500.82500.83500.82364,529,445
31 Jan 20240.79000.85000.78000.84000.82869,548,486
30 Jan 20240.76500.81000.76000.80000.78917,481,822
29 Jan 20240.75500.76500.75000.76000.74972,662,815
28 Jan 20240.74000.75000.73000.74500.73492,439,670
24 Jan 20240.74000.74000.72500.73500.72503,181,424
23 Jan 20240.73500.73500.72500.73500.72502,325,008
22 Jan 20240.72500.73000.72000.73000.72014,636,742
21 Jan 20240.71000.72500.70500.71500.70537,363,146
18 Jan 20240.72000.72500.70500.71000.70033,795,316
17 Jan 20240.70000.71000.70000.71000.70033,506,227
16 Jan 20240.73000.73000.70500.70500.69546,095,183
15 Jan 20240.74000.74250.72500.73000.72012,115,830
14 Jan 20240.75000.75500.73000.73500.7250854,609
11 Jan 20240.75500.76000.74500.75500.74472,663,571
10 Jan 20240.76000.76500.74500.75000.73986,328,758
09 Jan 20240.77000.78000.75000.75500.74477,751,627
08 Jan 20240.80000.80000.76500.76500.75468,350,906
07 Jan 20240.78000.79000.77000.78500.77432,995,713
04 Jan 20240.78000.78500.76500.78000.76944,428,607
03 Jan 20240.80000.80000.78000.78000.76943,469,712
02 Jan 20240.82000.82250.80000.80000.78914,436,730
01 Jan 20240.82500.83500.82500.82500.81382,058,914
28 Dec 20230.83000.84000.82000.83500.82363,405,273
27 Dec 20230.83000.84000.81750.83500.82362,947,837
26 Dec 20230.85500.85500.82000.82500.81386,287,182
21 Dec 20230.85000.85500.83000.84000.82863,889,309
20 Dec 20230.86000.86500.83000.85000.838410,310,439
19 Dec 20230.86000.87500.83750.86500.853213,242,960
18 Dec 20230.87500.88250.84000.86000.848318,918,626
17 Dec 20230.85000.92000.84500.90500.892757,534,908
14 Dec 20230.71000.74000.71000.73500.725014,036,119
13 Dec 20230.69000.70500.68500.70500.695420,158,644
12 Dec 20230.68000.68500.67500.68000.67076,500,644
11 Dec 20230.68000.68500.67750.68000.67076,270,933
10 Dec 20230.69000.69000.67500.68000.670710,734,532
07 Dec 20230.68500.69000.68000.68000.67074,598,627
06 Dec 20230.69500.70000.68500.69500.68555,901,059
05 Dec 20230.69000.70000.68500.70000.69055,820,495
04 Dec 20230.70500.71000.68000.69000.680610,318,405
03 Dec 20230.71000.71500.70000.71000.70037,305,196
30 Nov 20230.71500.72000.68750.69500.685510,848,019
29 Nov 20230.73500.73500.71250.72000.710212,052,594
28 Nov 20230.72500.74000.72500.72500.71512,848,508
27 Nov 20230.72000.73250.71750.72500.71514,036,686
26 Nov 20230.74500.74500.71000.72000.71026,162,891
23 Nov 20230.74000.75500.73000.74000.72992,700,340
22 Nov 20230.75000.75000.73000.74500.73493,763,043
21 Nov 20230.73000.75500.72000.75000.739825,529,542
20 Nov 20230.76000.76250.72500.72500.71516,052,527
19 Nov 20230.76000.76500.75000.76000.74972,675,634
16 Nov 20230.76500.77250.75500.75500.74478,516,492
15 Nov 20230.80000.80000.76000.76000.749714,193,503
14 Nov 20230.78500.79500.77500.79000.77936,372,678
13 Nov 20230.80000.80000.77500.78000.76943,856,010
12 Nov 20230.77000.79500.75500.79000.779311,779,492
09 Nov 20230.78000.78750.77000.78000.76949,006,854
08 Nov 20230.81000.81000.78500.79500.78426,101,118
07 Nov 20230.80500.82250.80250.80500.79407,554,041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...