Australia markets open in 3 hours 19 minutes

Tabcorp Holdings Limited (TAH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6300+0.0050 (+0.80%)
At close: 04:10PM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.63000.63500.61750.63000.63008,432,353
24 May 20240.63000.64000.62500.62500.62507,241,702
23 May 20240.63000.65000.63000.65000.65005,560,139
22 May 20240.67000.67000.63000.64000.640012,200,940
21 May 20240.67500.68250.66000.66500.66508,790,855
20 May 20240.66500.68500.66000.68000.68007,116,715
17 May 20240.67500.68250.66500.66500.66506,297,507
16 May 20240.68000.68500.67000.68000.68009,271,584
15 May 20240.69000.69000.66500.67000.67007,351,613
14 May 20240.69500.69750.68500.68500.68504,981,135
13 May 20240.71000.71500.69500.69500.69504,430,723
10 May 20240.70000.71750.70000.71000.71003,563,268
09 May 20240.70000.71000.69750.70500.70507,252,789
08 May 20240.71000.71500.70000.70500.70503,240,322
07 May 20240.70500.71500.68500.70500.705010,943,909
06 May 20240.71000.71500.70000.70000.70005,880,240
03 May 20240.71000.72000.71000.71500.71502,979,542
02 May 20240.71000.71500.70000.71000.71003,834,937
01 May 20240.71500.72500.71000.71000.71005,715,029
30 Apr 20240.73000.74500.72500.73500.73506,658,077
29 Apr 20240.72500.73500.71250.73500.73506,493,615
26 Apr 20240.72000.72500.70500.72000.72004,442,988
24 Apr 20240.75000.75000.72750.73000.730016,065,145
23 Apr 20240.71500.74500.71500.74000.74006,163,943
22 Apr 20240.71000.71500.70500.71500.71506,010,057
19 Apr 20240.71000.72250.70000.70000.70006,595,563
18 Apr 20240.72500.73500.71250.72000.72009,476,017
17 Apr 20240.70500.73750.70000.73000.73005,988,605
16 Apr 20240.72000.73000.70000.70000.700015,920,425
15 Apr 20240.73000.74000.72500.73500.73506,316,930
12 Apr 20240.73500.75500.72500.75000.75006,530,364
11 Apr 20240.73000.74500.72500.74000.74003,918,972
10 Apr 20240.73500.75000.73000.74000.74008,602,305
09 Apr 20240.75000.76000.75000.75000.75003,489,807
08 Apr 20240.75500.75750.74500.75000.75001,990,717
05 Apr 20240.74500.75500.74000.75000.75005,173,213
04 Apr 20240.75000.75500.74500.75000.75008,689,123
03 Apr 20240.75000.75500.74500.74500.74505,427,810
02 Apr 20240.75500.76000.74750.75000.75003,061,785
28 Mar 20240.76500.77000.74750.75500.75504,280,504
27 Mar 20240.75000.77000.75000.76500.76503,311,075
26 Mar 20240.75000.76000.74500.75000.75002,785,576
25 Mar 20240.76000.77000.74500.75000.75003,646,680
22 Mar 20240.77000.78000.76000.76000.76005,109,903
21 Mar 20240.78500.80000.77500.78000.78004,447,543
20 Mar 20240.80000.80000.78000.78500.78509,442,779
19 Mar 20240.76000.80000.75000.80000.800011,754,185
18 Mar 20240.73500.76000.73000.76000.76006,470,696
15 Mar 20240.74000.74000.71000.72500.725023,200,938
14 Mar 20240.79500.79500.76000.76500.76503,640,275
13 Mar 20240.79500.79750.78000.78500.78502,648,891
12 Mar 20240.80000.81000.78500.79500.79503,727,887
11 Mar 20240.80000.81000.79000.79500.79503,295,951
08 Mar 20240.81000.81250.79500.80000.80009,936,796
07 Mar 20240.79000.80000.78000.80000.80005,846,406
06 Mar 20240.78000.78500.76500.78500.78505,103,942
05 Mar 20240.73500.78000.72500.78000.78007,177,385
04 Mar 20240.74000.75000.73500.73500.73502,407,461
01 Mar 20240.76000.78000.73500.73500.73509,578,450
29 Feb 20240.75000.78500.74000.75000.750014,370,374
28 Feb 20240.73000.74500.71750.74500.745074,068,349
27 Feb 20240.71500.74000.70000.72500.72504,545,598
27 Feb 20240.01 Dividend
26 Feb 20240.71000.75500.69500.73500.72509,848,598
23 Feb 20240.66500.69500.65500.69500.685510,845,949
22 Feb 20240.70000.70000.61000.65000.641239,465,385
21 Feb 20240.74500.74500.72500.72500.71513,405,877
20 Feb 20240.74500.75000.72000.73500.72509,078,529
19 Feb 20240.74500.75500.74000.74500.73492,342,203
16 Feb 20240.75000.75500.73500.74500.73493,237,181
15 Feb 20240.75000.75500.73500.73500.72508,664,880
14 Feb 20240.76500.77000.75000.75000.73983,490,338
13 Feb 20240.77500.77750.77000.77500.76451,706,965
12 Feb 20240.80000.80500.77000.77500.764517,910,838
09 Feb 20240.81000.81000.79500.79500.78422,897,033
08 Feb 20240.80000.81000.80000.81000.79903,623,832
07 Feb 20240.78500.81000.78500.80000.78915,925,158
06 Feb 20240.79000.80000.78500.78500.77431,902,132
05 Feb 20240.82000.82500.79500.80000.78912,117,626
02 Feb 20240.84500.84500.82500.83500.82364,529,445
01 Feb 20240.79000.85000.78000.84000.82869,548,486
31 Jan 20240.76500.81000.76000.80000.78917,481,822
30 Jan 20240.75500.76500.75000.76000.74972,662,815
29 Jan 20240.74000.75000.73000.74500.73492,439,670
25 Jan 20240.74000.74000.72500.73500.72503,181,424
24 Jan 20240.73500.73500.72500.73500.72502,325,008
23 Jan 20240.72500.73000.72000.73000.72014,636,742
22 Jan 20240.71000.72500.70500.71500.70537,363,146
19 Jan 20240.72000.72500.70500.71000.70033,795,316
18 Jan 20240.70000.71000.70000.71000.70033,506,227
17 Jan 20240.73000.73000.70500.70500.69546,095,183
16 Jan 20240.74000.74250.72500.73000.72012,115,830
15 Jan 20240.75000.75500.73000.73500.7250854,609
12 Jan 20240.75500.76000.74500.75500.74472,663,571
11 Jan 20240.76000.76500.74500.75000.73986,328,758
10 Jan 20240.77000.78000.75000.75500.74477,751,627
09 Jan 20240.80000.80000.76500.76500.75468,350,906
08 Jan 20240.78000.79000.77000.78500.77432,995,713
05 Jan 20240.78000.78500.76500.78000.76944,428,607
04 Jan 20240.80000.80000.78000.78000.76943,469,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...