Tabcorp Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.690	0.705	0.685	0.705	0.653	20,158,641
2023-12-13	0.680	0.685	0.675	0.680	0.630	6,500,644
2023-12-12	0.680	0.685	0.677	0.680	0.630	6,270,933
2023-12-11	0.690	0.690	0.675	0.680	0.630	10,734,530
2023-12-08	0.685	0.690	0.680	0.680	0.630	4,598,627
2023-12-07	0.695	0.700	0.685	0.695	0.644	5,901,059
2023-12-06	0.690	0.700	0.685	0.700	0.649	5,820,495
2023-12-05	0.705	0.710	0.680	0.690	0.639	10,318,400
2023-12-04	0.710	0.715	0.700	0.710	0.658	7,305,196
2023-12-01	0.715	0.720	0.687	0.695	0.644	10,848,010
2023-11-30	0.735	0.735	0.712	0.720	0.667	12,052,590
2023-11-29	0.725	0.740	0.725	0.725	0.672	2,848,508
2023-11-28	0.720	0.732	0.717	0.725	0.672	4,036,686
2023-11-27	0.745	0.745	0.710	0.720	0.667	6,162,891
2023-11-24	0.740	0.755	0.730	0.740	0.686	2,700,340
2023-11-23	0.750	0.750	0.730	0.745	0.690	3,763,043
2023-11-22	0.730	0.755	0.720	0.750	0.695	25,529,539
2023-11-21	0.760	0.762	0.725	0.725	0.672	6,052,527
2023-11-20	0.760	0.765	0.750	0.760	0.704	2,675,634
2023-11-17	0.765	0.772	0.755	0.755	0.700	8,516,492
2023-11-16	0.800	0.800	0.760	0.760	0.704	14,193,500
2023-11-15	0.785	0.795	0.775	0.790	0.732	6,372,678
2023-11-14	0.800	0.800	0.775	0.780	0.723	3,856,010
2023-11-13	0.770	0.795	0.755	0.790	0.732	11,779,490
2023-11-10	0.780	0.787	0.770	0.780	0.723	9,006,854
2023-11-09	0.810	0.810	0.785	0.795	0.737	6,101,118
2023-11-08	0.805	0.822	0.802	0.805	0.746	7,554,041
2023-11-07	0.810	0.820	0.800	0.800	0.741	3,391,745
2023-11-06	0.820	0.835	0.815	0.820	0.760	3,803,089
2023-11-03	0.825	0.830	0.810	0.815	0.755	3,166,111
2023-11-02	0.820	0.835	0.810	0.815	0.755	6,258,655
2023-11-01	0.795	0.812	0.775	0.810	0.751	8,848,892
2023-10-31	0.760	0.790	0.760	0.775	0.718	7,985,685
2023-10-30	0.775	0.785	0.760	0.765	0.709	7,298,329
2023-10-27	0.800	0.805	0.780	0.780	0.723	3,503,108
2023-10-26	0.810	0.810	0.785	0.790	0.732	7,329,264
2023-10-25	0.850	0.850	0.812	0.815	0.755	9,157,439
2023-10-24	0.840	0.857	0.840	0.850	0.788	4,960,387
2023-10-23	0.850	0.860	0.840	0.845	0.783	3,013,856
2023-10-20	0.860	0.867	0.850	0.860	0.797	8,316,660
2023-10-19	0.855	0.870	0.850	0.870	0.806	12,502,700
2023-10-18	0.895	0.900	0.860	0.870	0.806	7,118,159
2023-10-17	0.900	0.907	0.890	0.890	0.825	8,581,360
2023-10-16	0.900	0.912	0.885	0.900	0.834	6,828,808
2023-10-13	0.910	0.917	0.895	0.910	0.843	8,765,945
2023-10-12	0.900	0.930	0.860	0.915	0.848	14,144,150
2023-10-11	0.965	0.985	0.950	0.975	0.903	5,877,359
2023-10-10	0.970	0.970	0.955	0.960	0.889	3,155,328
2023-10-09	0.955	0.965	0.950	0.960	0.889	2,718,127
2023-10-06	0.940	0.970	0.930	0.955	0.885	3,907,260
2023-10-05	0.945	0.945	0.930	0.940	0.871	2,307,949
2023-10-04	0.940	0.950	0.930	0.940	0.871	8,065,049
2023-10-03	0.915	0.960	0.910	0.945	0.876	5,617,944
2023-10-02	0.935	0.947	0.930	0.935	0.866	8,845,351
2023-09-29	0.965	0.970	0.940	0.940	0.871	10,683,530
2023-09-28	0.980	0.990	0.965	0.965	0.894	7,498,359
2023-09-27	0.965	1.000	0.955	0.995	0.922	4,285,116
2023-09-26	0.980	0.990	0.960	0.965	0.894	6,081,059
2023-09-25	0.975	0.990	0.975	0.990	0.917	2,325,107
2023-09-22	0.960	0.990	0.955	0.980	0.908	3,747,014

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0150 AUD
2026-03-02	0.0150 AUD
2025-09-01	0.0100 AUD
2025-02-25	0.0100 AUD
2024-09-02	0.0030 AUD
2024-02-27	0.0100 AUD
2023-08-31	0.0100 AUD
2023-02-24	0.0130 AUD
2022-08-31	0.0650 AUD
2022-02-22	0.0089 AUD
2021-08-25	0.0096 AUD
2021-02-22	0.0103 AUD
2020-02-24	0.0150 AUD
2019-08-21	0.0150 AUD
2019-02-18	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.