Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.980	0.985	0.965	0.970	0.899	4,543,367
2023-09-20	0.985	0.995	0.980	0.985	0.913	5,311,207
2023-09-19	1.000	1.000	0.985	0.995	0.922	3,036,885
2023-09-18	0.990	1.005	0.990	1.000	0.927	2,662,825
2023-09-15	1.015	1.020	0.995	0.995	0.922	10,462,800
2023-09-14	1.010	1.010	1.000	1.005	0.931	2,924,923
2023-09-13	1.020	1.020	1.010	1.015	0.940	3,930,519
2023-09-12	1.025	1.035	1.010	1.025	0.950	7,624,936
2023-09-11	1.025	1.035	1.015	1.035	0.959	4,878,218
2023-09-08	1.035	1.040	1.020	1.020	0.945	1,768,118
2023-09-07	1.060	1.060	1.030	1.035	0.959	2,371,965
2023-09-06	1.085	1.090	1.060	1.060	0.982	4,417,570
2023-09-05	1.100	1.105	1.095	1.100	1.019	3,267,551
2023-09-04	1.105	1.117	1.085	1.105	1.024	5,480,518
2023-09-01	1.100	1.110	1.085	1.105	1.024	3,778,051
2023-08-31	1.090	1.095	1.085	1.095	1.015	10,008,260
2023-08-30	1.070	1.100	1.065	1.100	1.010	6,769,654
2023-08-29	1.070	1.085	1.055	1.085	0.996	7,327,252
2023-08-28	1.015	1.060	1.012	1.060	0.973	12,692,820
2023-08-25	1.080	1.090	1.010	1.010	0.927	10,617,850
2023-08-24	1.065	1.150	1.065	1.095	1.005	10,420,220
2023-08-23	1.040	1.060	1.040	1.050	0.964	1,984,824
2023-08-22	1.045	1.050	1.040	1.050	0.964	6,924,104
2023-08-21	1.045	1.060	1.045	1.050	0.964	4,383,597
2023-08-18	1.050	1.055	1.045	1.050	0.964	2,565,353
2023-08-17	1.055	1.065	1.045	1.060	0.973	5,486,349
2023-08-16	1.055	1.065	1.050	1.060	0.973	1,979,362
2023-08-15	1.060	1.080	1.057	1.065	0.978	2,736,827
2023-08-14	1.065	1.077	1.055	1.060	0.973	4,792,198
2023-08-11	1.075	1.090	1.065	1.070	0.982	3,341,933
2023-08-10	1.075	1.075	1.040	1.070	0.982	12,337,690
2023-08-09	1.070	1.075	1.065	1.070	0.982	2,158,372
2023-08-08	1.075	1.080	1.065	1.075	0.987	3,688,739
2023-08-07	1.080	1.085	1.070	1.075	0.987	2,915,696
2023-08-04	1.040	1.080	1.040	1.075	0.987	4,812,877
2023-08-03	1.045	1.055	1.040	1.045	0.959	7,635,769
2023-08-02	1.050	1.055	1.045	1.050	0.964	10,892,690
2023-08-01	1.060	1.065	1.050	1.065	0.978	10,680,940
2023-07-31	1.065	1.065	1.045	1.055	0.969	11,576,450
2023-07-28	1.080	1.082	1.045	1.060	0.973	8,254,052
2023-07-27	1.130	1.130	1.075	1.080	0.992	8,251,112
2023-07-26	1.115	1.120	1.097	1.115	1.024	3,330,872
2023-07-25	1.135	1.135	1.113	1.115	1.024	4,944,350
2023-07-24	1.130	1.130	1.117	1.130	1.037	3,081,251
2023-07-21	1.125	1.125	1.110	1.125	1.033	4,875,181
2023-07-20	1.130	1.140	1.125	1.125	1.033	4,520,925
2023-07-19	1.115	1.132	1.110	1.120	1.028	4,133,119
2023-07-18	1.135	1.140	1.105	1.110	1.019	3,618,580
2023-07-17	1.130	1.135	1.125	1.135	1.042	5,120,513
2023-07-14	1.120	1.135	1.115	1.130	1.037	3,515,873
2023-07-13	1.110	1.125	1.100	1.125	1.033	6,665,981
2023-07-12	1.110	1.110	1.090	1.100	1.010	6,186,735
2023-07-11	1.090	1.105	1.077	1.105	1.015	6,608,887
2023-07-10	1.115	1.120	1.075	1.085	0.996	10,897,790
2023-07-07	1.115	1.125	1.112	1.120	1.028	5,881,934
2023-07-06	1.115	1.130	1.115	1.125	1.033	5,040,068
2023-07-05	1.130	1.130	1.112	1.120	1.028	4,485,969
2023-07-04	1.120	1.130	1.112	1.125	1.033	4,817,917
2023-07-03	1.105	1.130	1.100	1.125	1.033	4,020,378
2023-06-30	1.080	1.115	1.080	1.110	1.019	5,488,425

← NewerPage 14 of 22 · 1,269 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.