Australia markets closed

Tabcorp Holdings Limited (TAH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0300-0.0150 (-1.44%)
At close: 04:10PM AEDT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231.06001.06001.02001.03001.030012,396,438
02 Feb 20231.06001.06001.02001.03001.030012,396,438
01 Feb 20231.04501.06001.04001.04501.045014,348,618
31 Jan 20231.07001.07251.05001.05001.05008,141,217
30 Jan 20231.07001.08001.05501.06001.06009,116,577
27 Jan 20231.12001.12001.06501.07001.070011,682,521
25 Jan 20231.12501.13001.09751.11001.11007,351,037
24 Jan 20231.13501.13501.12001.13001.13003,087,726
23 Jan 20231.13001.13001.11001.12501.12503,099,581
20 Jan 20231.12001.13501.11001.13001.13008,662,852
19 Jan 20231.11001.12001.09001.11501.11505,378,662
18 Jan 20231.11001.11001.09251.10001.10005,102,268
17 Jan 20231.12001.12001.09251.10001.100021,319,843
16 Jan 20231.12001.13501.11001.11001.11004,426,695
13 Jan 20231.10001.12001.09251.11001.11008,540,779
12 Jan 20231.11001.11251.09501.10001.10006,096,599
11 Jan 20231.09501.11501.09001.09501.09505,611,219
10 Jan 20231.10001.10501.09001.10001.10005,731,479
09 Jan 20231.12501.13001.08501.09501.09506,499,055
06 Jan 20231.13501.14251.12001.12001.12004,572,100
05 Jan 20231.14001.14501.11751.12501.12506,813,317
04 Jan 20231.10501.14001.09001.13501.135013,957,390
03 Jan 20231.08001.11001.07501.10501.10506,146,689
30 Dec 20221.08001.08501.07001.07501.07502,051,354
29 Dec 20221.07501.08001.05501.07001.07003,605,817
28 Dec 20221.06001.08501.06001.07501.07502,386,545
23 Dec 20221.07001.07001.05501.06501.06501,652,024
22 Dec 20221.09001.09001.07001.07001.07005,581,155
21 Dec 20221.04501.08501.04501.07001.07006,529,228
20 Dec 20221.04001.05251.02501.04501.04504,894,597
19 Dec 20221.04001.05501.03501.05001.05003,314,498
16 Dec 20221.08001.08751.05001.05001.050027,485,595
15 Dec 20221.07001.09001.07001.09001.09008,401,244
14 Dec 20221.07001.08501.06501.07001.07007,361,905
13 Dec 20221.06501.08501.05751.08001.08005,972,442
12 Dec 20221.07001.07001.05501.06001.06004,269,037
09 Dec 20221.07501.07501.06001.07001.07008,714,496
08 Dec 20221.07001.07251.05001.07001.070015,454,460
07 Dec 20221.06501.08501.06001.06501.06505,100,926
06 Dec 20221.06501.09001.05501.07001.07008,001,567
05 Dec 20221.06501.07501.05501.06501.06503,306,918
02 Dec 20221.05001.06501.04501.05501.05504,628,182
01 Dec 20221.06501.07001.04501.05001.05005,388,211
30 Nov 20221.05001.06001.03251.06001.060012,153,653
29 Nov 20221.05001.05501.02501.05001.05004,215,501
28 Nov 20221.04001.05001.02501.05001.05004,327,929
25 Nov 20221.02501.04001.02001.03501.03503,812,740
24 Nov 20221.02501.03251.02001.02001.02002,545,678
23 Nov 20221.05001.05001.02001.03001.03003,284,199
22 Nov 20221.04501.05001.03501.03501.03504,220,095
21 Nov 20221.05001.06501.04001.05001.05006,037,315
18 Nov 20221.03501.04501.02501.04501.045011,493,408
17 Nov 20221.00501.03000.99501.03001.03009,497,547
16 Nov 20221.00501.01000.99001.00501.00504,987,722
15 Nov 20221.01001.01501.00001.00501.00506,339,569
14 Nov 20221.02001.02000.97501.01001.01009,299,272
11 Nov 20221.01001.02001.00001.01001.01007,371,735
10 Nov 20220.98001.01000.97501.00001.00007,279,674
09 Nov 20220.97001.00000.96000.98500.98509,024,825
08 Nov 20220.94500.98500.94500.97500.975014,448,298
07 Nov 20220.94000.95000.93000.95000.950010,912,425
04 Nov 20220.95000.95500.93000.94000.940011,791,676
03 Nov 20220.96000.97000.95250.96000.96008,109,626
02 Nov 20220.97500.98000.97000.97000.970011,678,103
01 Nov 20220.97000.98000.96500.97500.97509,355,960
31 Oct 20220.98000.98000.96000.96500.965010,576,742
28 Oct 20220.98500.98500.96500.97000.97007,735,014
27 Oct 20220.99501.00000.97500.98500.98506,169,009
26 Oct 20220.97001.01000.96500.98500.985020,534,921
25 Oct 20220.95500.98000.95250.97500.975016,910,839
24 Oct 20220.96500.96500.94500.95000.950011,076,639
21 Oct 20220.95000.95500.94000.95500.955013,170,785
20 Oct 20220.95500.96000.94500.95000.95008,807,555
19 Oct 20220.96000.97000.95500.96000.96009,236,514
18 Oct 20220.95000.96000.94500.95500.955013,162,109
17 Oct 20220.95000.95500.94000.94500.94507,805,794
14 Oct 20220.95000.96000.94500.95500.95508,091,950
13 Oct 20220.95500.96500.94500.96500.96508,798,208
12 Oct 20220.94500.96500.94000.96000.96009,743,324
11 Oct 20220.98000.98000.94500.94500.94507,970,361
10 Oct 20220.94000.98500.93500.97000.970010,722,491
07 Oct 20220.94000.96000.94000.95500.955010,509,312
06 Oct 20220.96000.97500.92500.95000.950019,080,442
05 Oct 20220.95500.97500.95000.95500.955021,346,649
04 Oct 20220.93500.96000.93000.96000.960016,652,985
03 Oct 20220.90500.92500.90000.92500.925012,292,586
30 Sept 20220.96000.96000.93000.93500.935011,012,930
29 Sept 20220.96000.96500.94000.95500.95507,822,005
28 Sept 20220.93500.96250.93500.95500.955014,033,301
27 Sept 20220.93500.94500.93000.93500.93506,293,060
26 Sept 20220.92000.93500.91000.93500.935011,480,365
23 Sept 20220.97000.97500.94000.94000.940010,322,354
21 Sept 20220.97000.99000.97000.98000.980012,255,669
20 Sept 20220.98501.00000.98000.98500.98509,760,429
19 Sept 20220.96000.98000.95500.97500.97508,016,938
16 Sept 20220.93500.98000.93250.98000.980056,286,517
15 Sept 20220.93500.95000.92500.94000.940028,639,062
14 Sept 20220.91000.93000.91000.92000.920018,080,793
13 Sept 20220.95000.95500.93500.93500.935016,098,517
12 Sept 20220.94000.95250.93500.94500.94507,535,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...