Tabcorp Holdings Limited (TAH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.10+0.05 (+0.99%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | 5.10 | 5.13 | 5.07 | 5.10 | 5.10 | 1,808,694 |
| 13 May 2021 | 5.09 | 5.10 | 5.01 | 5.05 | 5.05 | 2,243,152 |
| 12 May 2021 | 5.07 | 5.09 | 5.02 | 5.05 | 5.05 | 3,401,173 |
| 11 May 2021 | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | 3,644,798 |
| 10 May 2021 | 5.07 | 5.15 | 5.06 | 5.15 | 5.15 | 1,941,472 |
| 07 May 2021 | 5.10 | 5.16 | 5.08 | 5.09 | 5.09 | 4,234,638 |
| 06 May 2021 | 4.99 | 5.04 | 4.97 | 5.01 | 5.01 | 3,465,027 |
| 05 May 2021 | 5.00 | 5.06 | 4.99 | 5.00 | 5.00 | 2,690,315 |
| 04 May 2021 | 4.99 | 5.05 | 4.98 | 5.02 | 5.02 | 2,161,162 |
| 03 May 2021 | 4.97 | 5.04 | 4.97 | 5.02 | 5.02 | 3,005,656 |
| 30 Apr 2021 | 4.98 | 5.03 | 4.94 | 4.97 | 4.97 | 4,828,109 |
| 29 Apr 2021 | 5.01 | 5.06 | 4.98 | 4.98 | 4.98 | 5,102,607 |
| 28 Apr 2021 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | 4,078,912 |
| 27 Apr 2021 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 6,460,081 |
| 26 Apr 2021 | 4.79 | 4.84 | 4.77 | 4.80 | 4.80 | 1,985,174 |
| 23 Apr 2021 | 4.83 | 4.88 | 4.78 | 4.83 | 4.83 | 2,930,873 |
| 22 Apr 2021 | 4.84 | 4.87 | 4.78 | 4.86 | 4.86 | 4,399,716 |
| 21 Apr 2021 | 4.78 | 4.81 | 4.70 | 4.80 | 4.80 | 3,602,171 |
| 20 Apr 2021 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 3,971,671 |
| 19 Apr 2021 | 4.91 | 4.93 | 4.84 | 4.85 | 4.85 | 2,286,665 |
| 16 Apr 2021 | 4.93 | 4.95 | 4.88 | 4.92 | 4.92 | 4,920,442 |
| 15 Apr 2021 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 2,748,158 |
| 14 Apr 2021 | 4.98 | 5.03 | 4.95 | 4.96 | 4.96 | 10,103,039 |
| 13 Apr 2021 | 4.94 | 4.99 | 4.92 | 4.97 | 4.97 | 4,357,178 |
| 12 Apr 2021 | 4.99 | 5.00 | 4.90 | 4.92 | 4.92 | 2,862,657 |
| 09 Apr 2021 | 4.91 | 4.95 | 4.88 | 4.94 | 4.94 | 2,567,176 |
| 08 Apr 2021 | 4.96 | 5.06 | 4.87 | 4.91 | 4.91 | 8,825,094 |
| 07 Apr 2021 | 4.85 | 4.92 | 4.82 | 4.89 | 4.89 | 8,133,643 |
| 06 Apr 2021 | 4.82 | 4.84 | 4.72 | 4.78 | 4.78 | 4,603,713 |
| 01 Apr 2021 | 4.69 | 4.73 | 4.64 | 4.71 | 4.71 | 3,154,278 |
| 31 Mar 2021 | 4.69 | 4.76 | 4.65 | 4.68 | 4.68 | 5,254,680 |
| 30 Mar 2021 | 4.72 | 4.76 | 4.61 | 4.62 | 4.62 | 4,107,386 |
| 29 Mar 2021 | 4.80 | 4.84 | 4.64 | 4.69 | 4.69 | 7,251,929 |
| 26 Mar 2021 | 4.90 | 4.94 | 4.80 | 4.82 | 4.82 | 3,273,015 |
| 25 Mar 2021 | 4.82 | 4.93 | 4.81 | 4.88 | 4.88 | 3,835,698 |
| 24 Mar 2021 | 4.82 | 4.86 | 4.77 | 4.83 | 4.83 | 3,442,391 |
| 23 Mar 2021 | 4.75 | 4.87 | 4.74 | 4.82 | 4.82 | 4,790,318 |
| 22 Mar 2021 | 4.71 | 4.85 | 4.70 | 4.78 | 4.78 | 7,288,524 |
| 19 Mar 2021 | 4.60 | 4.71 | 4.60 | 4.67 | 4.67 | 10,857,281 |
| 18 Mar 2021 | 4.66 | 4.75 | 4.65 | 4.68 | 4.68 | 9,806,210 |
| 17 Mar 2021 | 4.54 | 4.71 | 4.51 | 4.67 | 4.67 | 8,839,755 |
| 16 Mar 2021 | 4.64 | 4.66 | 4.56 | 4.62 | 4.62 | 5,923,931 |
| 15 Mar 2021 | 4.60 | 4.62 | 4.54 | 4.62 | 4.62 | 3,382,562 |
| 12 Mar 2021 | 4.61 | 4.66 | 4.56 | 4.60 | 4.60 | 4,602,556 |
| 11 Mar 2021 | 4.70 | 4.70 | 4.58 | 4.61 | 4.61 | 4,158,377 |
| 10 Mar 2021 | 4.70 | 4.72 | 4.58 | 4.58 | 4.58 | 3,840,013 |
| 09 Mar 2021 | 4.67 | 4.70 | 4.62 | 4.63 | 4.63 | 3,407,724 |
| 08 Mar 2021 | 4.69 | 4.69 | 4.57 | 4.58 | 4.58 | 2,703,496 |
| 05 Mar 2021 | 4.60 | 4.61 | 4.49 | 4.61 | 4.61 | 5,405,164 |
| 04 Mar 2021 | 4.68 | 4.71 | 4.55 | 4.61 | 4.61 | 5,143,262 |
| 03 Mar 2021 | 4.58 | 4.64 | 4.58 | 4.63 | 4.63 | 6,368,956 |
| 02 Mar 2021 | 4.60 | 4.64 | 4.57 | 4.57 | 4.57 | 6,493,609 |
| 01 Mar 2021 | 4.52 | 4.58 | 4.48 | 4.56 | 4.56 | 4,451,141 |
| 26 Feb 2021 | 4.38 | 4.49 | 4.38 | 4.45 | 4.45 | 12,286,287 |
| 25 Feb 2021 | 4.53 | 4.61 | 4.53 | 4.58 | 4.58 | 4,585,344 |
| 24 Feb 2021 | 4.51 | 4.55 | 4.44 | 4.48 | 4.48 | 4,654,799 |
| 23 Feb 2021 | 4.51 | 4.54 | 4.44 | 4.48 | 4.48 | 4,351,356 |
| 22 Feb 2021 | 4.52 | 4.60 | 4.49 | 4.54 | 4.54 | 5,922,623 |
| 22 Feb 2021 | 0.075 Dividend | |||||
| 19 Feb 2021 | 4.64 | 4.68 | 4.51 | 4.59 | 4.51 | 8,630,176 |
| 18 Feb 2021 | 4.50 | 4.73 | 4.46 | 4.66 | 4.58 | 8,866,139 |
| 17 Feb 2021 | 4.34 | 4.48 | 4.32 | 4.41 | 4.34 | 6,721,946 |
| 16 Feb 2021 | 4.46 | 4.48 | 4.40 | 4.46 | 4.39 | 2,417,095 |
| 15 Feb 2021 | 4.43 | 4.54 | 4.43 | 4.48 | 4.41 | 4,662,123 |
| 12 Feb 2021 | 4.48 | 4.52 | 4.42 | 4.44 | 4.37 | 4,166,595 |
| 11 Feb 2021 | 4.51 | 4.54 | 4.49 | 4.52 | 4.45 | 2,941,697 |
| 10 Feb 2021 | 4.57 | 4.60 | 4.50 | 4.57 | 4.50 | 3,778,720 |
| 09 Feb 2021 | 4.57 | 4.62 | 4.51 | 4.52 | 4.45 | 3,325,973 |
| 08 Feb 2021 | 4.61 | 4.74 | 4.57 | 4.69 | 4.61 | 7,843,508 |
| 05 Feb 2021 | 4.56 | 4.60 | 4.51 | 4.59 | 4.51 | 5,151,211 |
| 04 Feb 2021 | 4.55 | 4.57 | 4.47 | 4.50 | 4.43 | 4,780,914 |
| 03 Feb 2021 | 4.52 | 4.63 | 4.50 | 4.57 | 4.50 | 14,673,519 |
| 02 Feb 2021 | 4.10 | 4.58 | 4.06 | 4.46 | 4.39 | 14,243,512 |
| 01 Feb 2021 | 3.95 | 4.13 | 3.94 | 4.10 | 4.03 | 5,575,892 |
| 29 Jan 2021 | 4.08 | 4.09 | 3.97 | 3.99 | 3.92 | 6,474,806 |
| 28 Jan 2021 | 3.99 | 4.08 | 3.97 | 4.02 | 3.95 | 5,163,977 |
| 27 Jan 2021 | 4.29 | 4.29 | 4.12 | 4.14 | 4.07 | 4,614,603 |
| 25 Jan 2021 | 4.19 | 4.30 | 4.19 | 4.26 | 4.19 | 3,671,931 |
| 22 Jan 2021 | 4.15 | 4.19 | 4.13 | 4.18 | 4.11 | 4,514,975 |
| 21 Jan 2021 | 4.14 | 4.17 | 4.12 | 4.13 | 4.06 | 4,879,942 |
| 20 Jan 2021 | 4.11 | 4.13 | 4.04 | 4.12 | 4.05 | 6,833,359 |
| 19 Jan 2021 | 3.98 | 4.14 | 3.98 | 4.13 | 4.06 | 6,286,950 |
| 18 Jan 2021 | 3.99 | 4.00 | 3.92 | 3.94 | 3.88 | 3,805,974 |
| 15 Jan 2021 | 3.96 | 4.02 | 3.96 | 3.98 | 3.91 | 5,807,769 |
| 14 Jan 2021 | 3.99 | 4.02 | 3.96 | 4.00 | 3.93 | 2,453,403 |
| 13 Jan 2021 | 3.96 | 4.02 | 3.95 | 4.01 | 3.94 | 2,813,169 |
| 12 Jan 2021 | 4.06 | 4.06 | 3.97 | 3.98 | 3.91 | 2,905,064 |
| 11 Jan 2021 | 4.07 | 4.08 | 4.01 | 4.02 | 3.95 | 1,956,754 |
| 08 Jan 2021 | 4.03 | 4.07 | 3.99 | 4.06 | 3.99 | 3,324,614 |
| 07 Jan 2021 | 3.99 | 4.04 | 3.96 | 4.04 | 3.97 | 4,569,049 |
| 06 Jan 2021 | 3.92 | 4.01 | 3.91 | 3.93 | 3.87 | 4,025,016 |
| 05 Jan 2021 | 3.90 | 3.99 | 3.90 | 3.94 | 3.88 | 3,709,209 |
| 04 Jan 2021 | 3.90 | 4.00 | 3.89 | 3.99 | 3.92 | 3,096,885 |
| 31 Dec 2020 | 4.00 | 4.03 | 3.90 | 3.90 | 3.84 | 2,019,742 |
| 30 Dec 2020 | 4.00 | 4.03 | 4.00 | 4.02 | 3.95 | 2,310,268 |
| 29 Dec 2020 | 4.05 | 4.06 | 3.99 | 4.04 | 3.97 | 2,033,345 |
| 24 Dec 2020 | 4.00 | 4.03 | 3.98 | 4.01 | 3.94 | 1,960,227 |
| 23 Dec 2020 | 3.96 | 3.99 | 3.93 | 3.97 | 3.91 | 6,574,031 |
| 22 Dec 2020 | 3.90 | 3.93 | 3.89 | 3.93 | 3.87 | 3,713,202 |
| 21 Dec 2020 | 3.93 | 3.96 | 3.89 | 3.94 | 3.88 | 3,328,623 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
