Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 May 20215.105.135.075.105.101,808,694
13 May 20215.095.105.015.055.052,243,152
12 May 20215.075.095.025.055.053,401,173
11 May 20215.095.115.075.075.073,644,798
10 May 20215.075.155.065.155.151,941,472
07 May 20215.105.165.085.095.094,234,638
06 May 20214.995.044.975.015.013,465,027
05 May 20215.005.064.995.005.002,690,315
04 May 20214.995.054.985.025.022,161,162
03 May 20214.975.044.975.025.023,005,656
30 Apr 20214.985.034.944.974.974,828,109
29 Apr 20215.015.064.984.984.985,102,607
28 Apr 20215.015.024.964.984.984,078,912
27 Apr 20214.905.034.905.005.006,460,081
26 Apr 20214.794.844.774.804.801,985,174
23 Apr 20214.834.884.784.834.832,930,873
22 Apr 20214.844.874.784.864.864,399,716
21 Apr 20214.784.814.704.804.803,602,171
20 Apr 20214.804.874.804.834.833,971,671
19 Apr 20214.914.934.844.854.852,286,665
16 Apr 20214.934.954.884.924.924,920,442
15 Apr 20214.944.984.924.944.942,748,158
14 Apr 20214.985.034.954.964.9610,103,039
13 Apr 20214.944.994.924.974.974,357,178
12 Apr 20214.995.004.904.924.922,862,657
09 Apr 20214.914.954.884.944.942,567,176
08 Apr 20214.965.064.874.914.918,825,094
07 Apr 20214.854.924.824.894.898,133,643
06 Apr 20214.824.844.724.784.784,603,713
01 Apr 20214.694.734.644.714.713,154,278
31 Mar 20214.694.764.654.684.685,254,680
30 Mar 20214.724.764.614.624.624,107,386
29 Mar 20214.804.844.644.694.697,251,929
26 Mar 20214.904.944.804.824.823,273,015
25 Mar 20214.824.934.814.884.883,835,698
24 Mar 20214.824.864.774.834.833,442,391
23 Mar 20214.754.874.744.824.824,790,318
22 Mar 20214.714.854.704.784.787,288,524
19 Mar 20214.604.714.604.674.6710,857,281
18 Mar 20214.664.754.654.684.689,806,210
17 Mar 20214.544.714.514.674.678,839,755
16 Mar 20214.644.664.564.624.625,923,931
15 Mar 20214.604.624.544.624.623,382,562
12 Mar 20214.614.664.564.604.604,602,556
11 Mar 20214.704.704.584.614.614,158,377
10 Mar 20214.704.724.584.584.583,840,013
09 Mar 20214.674.704.624.634.633,407,724
08 Mar 20214.694.694.574.584.582,703,496
05 Mar 20214.604.614.494.614.615,405,164
04 Mar 20214.684.714.554.614.615,143,262
03 Mar 20214.584.644.584.634.636,368,956
02 Mar 20214.604.644.574.574.576,493,609
01 Mar 20214.524.584.484.564.564,451,141
26 Feb 20214.384.494.384.454.4512,286,287
25 Feb 20214.534.614.534.584.584,585,344
24 Feb 20214.514.554.444.484.484,654,799
23 Feb 20214.514.544.444.484.484,351,356
22 Feb 20214.524.604.494.544.545,922,623
22 Feb 20210.075 Dividend
19 Feb 20214.644.684.514.594.518,630,176
18 Feb 20214.504.734.464.664.588,866,139
17 Feb 20214.344.484.324.414.346,721,946
16 Feb 20214.464.484.404.464.392,417,095
15 Feb 20214.434.544.434.484.414,662,123
12 Feb 20214.484.524.424.444.374,166,595
11 Feb 20214.514.544.494.524.452,941,697
10 Feb 20214.574.604.504.574.503,778,720
09 Feb 20214.574.624.514.524.453,325,973
08 Feb 20214.614.744.574.694.617,843,508
05 Feb 20214.564.604.514.594.515,151,211
04 Feb 20214.554.574.474.504.434,780,914
03 Feb 20214.524.634.504.574.5014,673,519
02 Feb 20214.104.584.064.464.3914,243,512
01 Feb 20213.954.133.944.104.035,575,892
29 Jan 20214.084.093.973.993.926,474,806
28 Jan 20213.994.083.974.023.955,163,977
27 Jan 20214.294.294.124.144.074,614,603
25 Jan 20214.194.304.194.264.193,671,931
22 Jan 20214.154.194.134.184.114,514,975
21 Jan 20214.144.174.124.134.064,879,942
20 Jan 20214.114.134.044.124.056,833,359
19 Jan 20213.984.143.984.134.066,286,950
18 Jan 20213.994.003.923.943.883,805,974
15 Jan 20213.964.023.963.983.915,807,769
14 Jan 20213.994.023.964.003.932,453,403
13 Jan 20213.964.023.954.013.942,813,169
12 Jan 20214.064.063.973.983.912,905,064
11 Jan 20214.074.084.014.023.951,956,754
08 Jan 20214.034.073.994.063.993,324,614
07 Jan 20213.994.043.964.043.974,569,049
06 Jan 20213.924.013.913.933.874,025,016
05 Jan 20213.903.993.903.943.883,709,209
04 Jan 20213.904.003.893.993.923,096,885
31 Dec 20204.004.033.903.903.842,019,742
30 Dec 20204.004.034.004.023.952,310,268
29 Dec 20204.054.063.994.043.972,033,345
24 Dec 20204.004.033.984.013.941,960,227
23 Dec 20203.963.993.933.973.916,574,031
22 Dec 20203.903.933.893.933.873,713,202
21 Dec 20203.933.963.893.943.883,328,623
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...