Tabcorp Holdings Limited (TAH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 12,396,438 |
| 02 Feb 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 12,396,438 |
| 01 Feb 2023 | 1.0450 | 1.0600 | 1.0400 | 1.0450 | 1.0450 | 14,348,618 |
| 31 Jan 2023 | 1.0700 | 1.0725 | 1.0500 | 1.0500 | 1.0500 | 8,141,217 |
| 30 Jan 2023 | 1.0700 | 1.0800 | 1.0550 | 1.0600 | 1.0600 | 9,116,577 |
| 27 Jan 2023 | 1.1200 | 1.1200 | 1.0650 | 1.0700 | 1.0700 | 11,682,521 |
| 25 Jan 2023 | 1.1250 | 1.1300 | 1.0975 | 1.1100 | 1.1100 | 7,351,037 |
| 24 Jan 2023 | 1.1350 | 1.1350 | 1.1200 | 1.1300 | 1.1300 | 3,087,726 |
| 23 Jan 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1250 | 1.1250 | 3,099,581 |
| 20 Jan 2023 | 1.1200 | 1.1350 | 1.1100 | 1.1300 | 1.1300 | 8,662,852 |
| 19 Jan 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1150 | 1.1150 | 5,378,662 |
| 18 Jan 2023 | 1.1100 | 1.1100 | 1.0925 | 1.1000 | 1.1000 | 5,102,268 |
| 17 Jan 2023 | 1.1200 | 1.1200 | 1.0925 | 1.1000 | 1.1000 | 21,319,843 |
| 16 Jan 2023 | 1.1200 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 4,426,695 |
| 13 Jan 2023 | 1.1000 | 1.1200 | 1.0925 | 1.1100 | 1.1100 | 8,540,779 |
| 12 Jan 2023 | 1.1100 | 1.1125 | 1.0950 | 1.1000 | 1.1000 | 6,096,599 |
| 11 Jan 2023 | 1.0950 | 1.1150 | 1.0900 | 1.0950 | 1.0950 | 5,611,219 |
| 10 Jan 2023 | 1.1000 | 1.1050 | 1.0900 | 1.1000 | 1.1000 | 5,731,479 |
| 09 Jan 2023 | 1.1250 | 1.1300 | 1.0850 | 1.0950 | 1.0950 | 6,499,055 |
| 06 Jan 2023 | 1.1350 | 1.1425 | 1.1200 | 1.1200 | 1.1200 | 4,572,100 |
| 05 Jan 2023 | 1.1400 | 1.1450 | 1.1175 | 1.1250 | 1.1250 | 6,813,317 |
| 04 Jan 2023 | 1.1050 | 1.1400 | 1.0900 | 1.1350 | 1.1350 | 13,957,390 |
| 03 Jan 2023 | 1.0800 | 1.1100 | 1.0750 | 1.1050 | 1.1050 | 6,146,689 |
| 30 Dec 2022 | 1.0800 | 1.0850 | 1.0700 | 1.0750 | 1.0750 | 2,051,354 |
| 29 Dec 2022 | 1.0750 | 1.0800 | 1.0550 | 1.0700 | 1.0700 | 3,605,817 |
| 28 Dec 2022 | 1.0600 | 1.0850 | 1.0600 | 1.0750 | 1.0750 | 2,386,545 |
| 23 Dec 2022 | 1.0700 | 1.0700 | 1.0550 | 1.0650 | 1.0650 | 1,652,024 |
| 22 Dec 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 5,581,155 |
| 21 Dec 2022 | 1.0450 | 1.0850 | 1.0450 | 1.0700 | 1.0700 | 6,529,228 |
| 20 Dec 2022 | 1.0400 | 1.0525 | 1.0250 | 1.0450 | 1.0450 | 4,894,597 |
| 19 Dec 2022 | 1.0400 | 1.0550 | 1.0350 | 1.0500 | 1.0500 | 3,314,498 |
| 16 Dec 2022 | 1.0800 | 1.0875 | 1.0500 | 1.0500 | 1.0500 | 27,485,595 |
| 15 Dec 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 8,401,244 |
| 14 Dec 2022 | 1.0700 | 1.0850 | 1.0650 | 1.0700 | 1.0700 | 7,361,905 |
| 13 Dec 2022 | 1.0650 | 1.0850 | 1.0575 | 1.0800 | 1.0800 | 5,972,442 |
| 12 Dec 2022 | 1.0700 | 1.0700 | 1.0550 | 1.0600 | 1.0600 | 4,269,037 |
| 09 Dec 2022 | 1.0750 | 1.0750 | 1.0600 | 1.0700 | 1.0700 | 8,714,496 |
| 08 Dec 2022 | 1.0700 | 1.0725 | 1.0500 | 1.0700 | 1.0700 | 15,454,460 |
| 07 Dec 2022 | 1.0650 | 1.0850 | 1.0600 | 1.0650 | 1.0650 | 5,100,926 |
| 06 Dec 2022 | 1.0650 | 1.0900 | 1.0550 | 1.0700 | 1.0700 | 8,001,567 |
| 05 Dec 2022 | 1.0650 | 1.0750 | 1.0550 | 1.0650 | 1.0650 | 3,306,918 |
| 02 Dec 2022 | 1.0500 | 1.0650 | 1.0450 | 1.0550 | 1.0550 | 4,628,182 |
| 01 Dec 2022 | 1.0650 | 1.0700 | 1.0450 | 1.0500 | 1.0500 | 5,388,211 |
| 30 Nov 2022 | 1.0500 | 1.0600 | 1.0325 | 1.0600 | 1.0600 | 12,153,653 |
| 29 Nov 2022 | 1.0500 | 1.0550 | 1.0250 | 1.0500 | 1.0500 | 4,215,501 |
| 28 Nov 2022 | 1.0400 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 4,327,929 |
| 25 Nov 2022 | 1.0250 | 1.0400 | 1.0200 | 1.0350 | 1.0350 | 3,812,740 |
| 24 Nov 2022 | 1.0250 | 1.0325 | 1.0200 | 1.0200 | 1.0200 | 2,545,678 |
| 23 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,284,199 |
| 22 Nov 2022 | 1.0450 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | 4,220,095 |
| 21 Nov 2022 | 1.0500 | 1.0650 | 1.0400 | 1.0500 | 1.0500 | 6,037,315 |
| 18 Nov 2022 | 1.0350 | 1.0450 | 1.0250 | 1.0450 | 1.0450 | 11,493,408 |
| 17 Nov 2022 | 1.0050 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 9,497,547 |
| 16 Nov 2022 | 1.0050 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 4,987,722 |
| 15 Nov 2022 | 1.0100 | 1.0150 | 1.0000 | 1.0050 | 1.0050 | 6,339,569 |
| 14 Nov 2022 | 1.0200 | 1.0200 | 0.9750 | 1.0100 | 1.0100 | 9,299,272 |
| 11 Nov 2022 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 7,371,735 |
| 10 Nov 2022 | 0.9800 | 1.0100 | 0.9750 | 1.0000 | 1.0000 | 7,279,674 |
| 09 Nov 2022 | 0.9700 | 1.0000 | 0.9600 | 0.9850 | 0.9850 | 9,024,825 |
| 08 Nov 2022 | 0.9450 | 0.9850 | 0.9450 | 0.9750 | 0.9750 | 14,448,298 |
| 07 Nov 2022 | 0.9400 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 10,912,425 |
| 04 Nov 2022 | 0.9500 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 11,791,676 |
| 03 Nov 2022 | 0.9600 | 0.9700 | 0.9525 | 0.9600 | 0.9600 | 8,109,626 |
| 02 Nov 2022 | 0.9750 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 11,678,103 |
| 01 Nov 2022 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 9,355,960 |
| 31 Oct 2022 | 0.9800 | 0.9800 | 0.9600 | 0.9650 | 0.9650 | 10,576,742 |
| 28 Oct 2022 | 0.9850 | 0.9850 | 0.9650 | 0.9700 | 0.9700 | 7,735,014 |
| 27 Oct 2022 | 0.9950 | 1.0000 | 0.9750 | 0.9850 | 0.9850 | 6,169,009 |
| 26 Oct 2022 | 0.9700 | 1.0100 | 0.9650 | 0.9850 | 0.9850 | 20,534,921 |
| 25 Oct 2022 | 0.9550 | 0.9800 | 0.9525 | 0.9750 | 0.9750 | 16,910,839 |
| 24 Oct 2022 | 0.9650 | 0.9650 | 0.9450 | 0.9500 | 0.9500 | 11,076,639 |
| 21 Oct 2022 | 0.9500 | 0.9550 | 0.9400 | 0.9550 | 0.9550 | 13,170,785 |
| 20 Oct 2022 | 0.9550 | 0.9600 | 0.9450 | 0.9500 | 0.9500 | 8,807,555 |
| 19 Oct 2022 | 0.9600 | 0.9700 | 0.9550 | 0.9600 | 0.9600 | 9,236,514 |
| 18 Oct 2022 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 13,162,109 |
| 17 Oct 2022 | 0.9500 | 0.9550 | 0.9400 | 0.9450 | 0.9450 | 7,805,794 |
| 14 Oct 2022 | 0.9500 | 0.9600 | 0.9450 | 0.9550 | 0.9550 | 8,091,950 |
| 13 Oct 2022 | 0.9550 | 0.9650 | 0.9450 | 0.9650 | 0.9650 | 8,798,208 |
| 12 Oct 2022 | 0.9450 | 0.9650 | 0.9400 | 0.9600 | 0.9600 | 9,743,324 |
| 11 Oct 2022 | 0.9800 | 0.9800 | 0.9450 | 0.9450 | 0.9450 | 7,970,361 |
| 10 Oct 2022 | 0.9400 | 0.9850 | 0.9350 | 0.9700 | 0.9700 | 10,722,491 |
| 07 Oct 2022 | 0.9400 | 0.9600 | 0.9400 | 0.9550 | 0.9550 | 10,509,312 |
| 06 Oct 2022 | 0.9600 | 0.9750 | 0.9250 | 0.9500 | 0.9500 | 19,080,442 |
| 05 Oct 2022 | 0.9550 | 0.9750 | 0.9500 | 0.9550 | 0.9550 | 21,346,649 |
| 04 Oct 2022 | 0.9350 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 16,652,985 |
| 03 Oct 2022 | 0.9050 | 0.9250 | 0.9000 | 0.9250 | 0.9250 | 12,292,586 |
| 30 Sept 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9350 | 0.9350 | 11,012,930 |
| 29 Sept 2022 | 0.9600 | 0.9650 | 0.9400 | 0.9550 | 0.9550 | 7,822,005 |
| 28 Sept 2022 | 0.9350 | 0.9625 | 0.9350 | 0.9550 | 0.9550 | 14,033,301 |
| 27 Sept 2022 | 0.9350 | 0.9450 | 0.9300 | 0.9350 | 0.9350 | 6,293,060 |
| 26 Sept 2022 | 0.9200 | 0.9350 | 0.9100 | 0.9350 | 0.9350 | 11,480,365 |
| 23 Sept 2022 | 0.9700 | 0.9750 | 0.9400 | 0.9400 | 0.9400 | 10,322,354 |
| 21 Sept 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 12,255,669 |
| 20 Sept 2022 | 0.9850 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 9,760,429 |
| 19 Sept 2022 | 0.9600 | 0.9800 | 0.9550 | 0.9750 | 0.9750 | 8,016,938 |
| 16 Sept 2022 | 0.9350 | 0.9800 | 0.9325 | 0.9800 | 0.9800 | 56,286,517 |
| 15 Sept 2022 | 0.9350 | 0.9500 | 0.9250 | 0.9400 | 0.9400 | 28,639,062 |
| 14 Sept 2022 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 18,080,793 |
| 13 Sept 2022 | 0.9500 | 0.9550 | 0.9350 | 0.9350 | 0.9350 | 16,098,517 |
| 12 Sept 2022 | 0.9400 | 0.9525 | 0.9350 | 0.9450 | 0.9450 | 7,535,263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
