Australia markets open in 6 hours 54 minutes

Tabcorp Holdings Limited (TAH.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.7337+0.0012 (+0.16%)
At close: 03:59PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.73000.74500.72750.74000.74001,290,226
29 Apr 20240.72500.73500.71500.73250.7325571,779
26 Apr 20240.72000.72000.70750.72000.7200562,333
24 Apr 20240.74750.75000.72750.74000.74003,031,168
23 Apr 20240.71750.74250.71750.74250.74255,284,585
22 Apr 20240.71000.71500.70500.71250.71252,821,219
19 Apr 20240.71000.72250.70000.70500.70501,608,925
18 Apr 20240.72500.73500.71000.71500.71501,451,154
17 Apr 2024------
16 Apr 20240.72500.72500.70500.70500.70501,432,326
15 Apr 20240.73000.73750.72500.73250.73251,013,943
12 Apr 20240.73250.75250.72500.75250.75251,461,155
11 Apr 20240.73000.74500.72750.74250.7425577,742
10 Apr 20240.74500.74750.73250.74000.74003,252,153
09 Apr 20240.75500.76000.75000.75250.7525710,572
08 Apr 20240.75250.75750.74500.75250.7525850,752
05 Apr 20240.74500.75500.74250.75000.7500534,810
04 Apr 20240.75000.75500.74500.75250.7525636,817
03 Apr 20240.75000.75250.74500.75250.7525555,933
02 Apr 20240.75000.75750.74750.75000.7500552,860
28 Mar 20240.76250.76750.74750.75500.7550726,550
27 Mar 20240.75000.76750.75000.76750.7675422,037
26 Mar 20240.74500.76000.74500.75000.75003,672,496
25 Mar 20240.75750.77000.74500.75000.7500885,980
22 Mar 20240.76500.77750.76000.76000.7600607,285
21 Mar 20240.79500.79500.77500.77750.7775540,759
20 Mar 20240.80000.80000.78000.78250.78251,312,993
19 Mar 20240.75500.78500.75250.78500.7850958,439
18 Mar 20240.73500.75500.73000.75000.75001,143,300
15 Mar 20240.74000.74000.71000.72000.720014,050,487
14 Mar 20240.79000.79000.76000.76000.7600631,101
13 Mar 20240.80000.80000.78000.78250.78252,081,947
12 Mar 20240.80500.80750.78500.79500.795015,762,465
11 Mar 20240.80000.81000.79000.80500.805013,728,395
08 Mar 20240.80500.81250.79500.80250.80252,345,890
07 Mar 20240.79000.80000.78000.80000.80001,109,677
06 Mar 20240.76500.78500.76500.78500.78501,228,266
05 Mar 20240.73750.78000.72750.77000.77001,251,650
04 Mar 20240.74500.75000.73500.74000.7400903,585
01 Mar 20240.75500.78000.73500.74750.74751,270,844
29 Feb 20240.75000.78000.74000.74500.74501,623,305
28 Feb 20240.73000.74250.72000.74000.74001,311,057
27 Feb 20240.71000.74000.70250.72500.72501,276,899
27 Feb 20240.01 Dividend
26 Feb 20240.70750.75000.69500.73500.72502,421,690
23 Feb 20240.65500.69500.65500.69000.68062,417,195
22 Feb 20240.69750.69750.61000.64000.631322,771,909
21 Feb 20240.74000.74000.72500.73000.7201955,757
20 Feb 20240.75000.75000.72000.73500.7250764,724
19 Feb 20240.74000.75500.74000.74250.7324973,552
16 Feb 20240.74750.75500.73500.74250.732410,614,899
15 Feb 20240.74750.75500.73500.73750.72751,093,689
14 Feb 20240.76500.76750.75000.75250.74232,306,352
13 Feb 20240.77000.78000.77000.77250.76201,005,588
12 Feb 20240.80000.80000.77000.77000.7595834,490
09 Feb 20240.80000.80500.79500.79750.7866531,592
08 Feb 20240.79500.81000.79500.80500.79401,541,629
07 Feb 20240.78750.81000.78750.80000.78911,365,104
06 Feb 20240.79250.80000.78750.79000.77931,222,679
05 Feb 20240.81500.82000.79500.79500.7842835,746
02 Feb 20240.83500.84000.82500.83500.8236971,462
01 Feb 20240.78500.84750.78000.84500.83351,703,446
31 Jan 20240.76500.81000.76000.80250.79161,391,509
30 Jan 20240.75000.76500.75000.76250.7521598,781
29 Jan 20240.73500.75000.73000.74750.7373782,069
25 Jan 20240.73500.73750.72500.73000.72011,019,145
24 Jan 20240.73250.73500.72500.73250.7225579,052
23 Jan 20240.71500.73000.71500.72750.7176860,752
22 Jan 20240.71500.72500.70500.72000.71021,295,718
19 Jan 20240.72000.72500.71000.71000.7003587,711
18 Jan 2024------
17 Jan 20240.72750.73000.70500.70500.69541,480,199
16 Jan 20240.73500.74500.72500.73000.7201992,991
15 Jan 20240.74750.75500.73000.75250.74231,182,713
12 Jan 20240.75750.76000.74500.75250.74231,221,591
11 Jan 20240.76500.76500.74500.75000.73981,273,474
10 Jan 20240.77500.77750.75000.75750.74722,943,221
09 Jan 20240.79000.79500.76750.77000.75952,086,490
08 Jan 20240.77250.79000.77250.79000.7793834,403
05 Jan 20240.78250.78500.76500.77500.76451,805,577
04 Jan 20240.79500.79500.78000.78500.77431,085,978
03 Jan 20240.82000.82000.80000.80500.79401,015,589
02 Jan 20240.82500.83250.82500.82750.8162466,583
29 Dec 20230.83500.84000.82000.83500.8236912,217
28 Dec 20230.83500.83500.81750.82750.81621,076,008
27 Dec 20230.85500.86000.82250.82500.81381,637,744
22 Dec 20230.84500.85250.83250.84000.82861,221,605
21 Dec 20230.86500.86500.83250.84500.83352,828,653
20 Dec 20230.85500.87500.83500.87000.858219,927,749
19 Dec 20230.87000.88250.84000.85500.84347,619,621
18 Dec 20230.87000.92000.84750.91000.897613,038,811
15 Dec 20230.71000.73750.71000.73250.72252,324,413
14 Dec 2023------
13 Dec 20230.67500.68500.67500.68000.67071,364,995
12 Dec 20230.68500.68500.68000.68250.673224,552,120
11 Dec 20230.68500.69000.67750.68500.67571,841,677
08 Dec 20230.68500.69000.68000.68250.67321,312,990
07 Dec 20230.69000.69750.68750.69250.68312,475,633
06 Dec 20230.69000.70000.69000.70000.690521,584,964
05 Dec 20230.70750.70750.68000.68500.67577,444,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...