Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.080	1.097	1.075	1.095	1.005	6,414,956
2023-06-28	1.080	1.085	1.065	1.075	0.987	5,746,828
2023-06-27	1.070	1.080	1.060	1.070	0.982	4,672,529
2023-06-26	1.070	1.087	1.065	1.070	0.982	5,272,692
2023-06-23	1.095	1.100	1.080	1.080	0.992	3,516,420
2023-06-22	1.120	1.120	1.095	1.095	1.005	6,160,644
2023-06-21	1.120	1.130	1.110	1.120	1.028	7,420,790
2023-06-20	1.110	1.120	1.105	1.115	1.024	4,761,838
2023-06-19	1.110	1.130	1.105	1.110	1.019	6,696,366
2023-06-16	1.135	1.135	1.105	1.105	1.015	14,077,330
2023-06-15	1.130	1.142	1.125	1.130	1.037	7,346,830
2023-06-14	1.140	1.150	1.135	1.135	1.042	11,425,690
2023-06-13	1.135	1.155	1.130	1.145	1.051	9,504,795
2023-06-09	1.135	1.142	1.120	1.140	1.047	5,394,372
2023-06-08	1.145	1.150	1.132	1.140	1.047	8,229,005
2023-06-07	1.130	1.152	1.127	1.145	1.051	5,625,525
2023-06-06	1.145	1.160	1.120	1.125	1.033	9,930,832
2023-06-05	1.160	1.165	1.145	1.155	1.060	7,278,775
2023-06-02	1.160	1.160	1.145	1.150	1.056	4,793,220
2023-06-01	1.145	1.155	1.140	1.150	1.056	7,915,406
2023-05-31	1.130	1.142	1.130	1.140	1.047	12,671,090
2023-05-30	1.150	1.150	1.125	1.140	1.047	5,628,694
2023-05-29	1.140	1.160	1.130	1.155	1.060	24,020,600
2023-05-26	1.120	1.130	1.110	1.125	1.033	4,994,311
2023-05-25	1.120	1.130	1.115	1.120	1.028	5,041,595
2023-05-24	1.125	1.130	1.115	1.120	1.028	7,592,390
2023-05-23	1.135	1.155	1.125	1.130	1.037	11,341,360
2023-05-22	1.100	1.105	1.090	1.095	1.005	9,691,526
2023-05-19	1.110	1.110	1.092	1.100	1.010	10,682,750
2023-05-18	1.120	1.120	1.090	1.100	1.010	38,133,660
2023-05-17	1.100	1.122	1.095	1.120	1.028	6,690,923
2023-05-16	1.100	1.112	1.095	1.105	1.015	58,874,898
2023-05-15	1.095	1.112	1.095	1.105	1.015	4,133,868
2023-05-12	1.100	1.115	1.095	1.110	1.019	14,792,700
2023-05-11	1.100	1.110	1.085	1.095	1.005	9,205,758
2023-05-10	1.085	1.100	1.080	1.100	1.010	10,635,840
2023-05-09	1.080	1.085	1.055	1.080	0.992	5,490,221
2023-05-08	1.090	1.090	1.070	1.080	0.992	7,769,532
2023-05-05	1.080	1.095	1.070	1.095	1.005	5,489,430
2023-05-04	1.050	1.080	1.050	1.075	0.987	7,147,520
2023-05-03	1.070	1.070	1.055	1.060	0.973	4,490,431
2023-05-02	1.060	1.090	1.060	1.075	0.987	14,506,300
2023-05-01	1.055	1.065	1.050	1.060	0.973	15,911,080
2023-04-28	1.055	1.062	1.050	1.050	0.964	10,017,160
2023-04-27	1.050	1.070	1.050	1.055	0.969	2,561,196
2023-04-26	1.060	1.070	1.050	1.055	0.969	26,474,619
2023-04-24	1.060	1.070	1.052	1.060	0.973	9,656,698
2023-04-21	1.060	1.065	1.040	1.055	0.969	5,047,371
2023-04-20	1.070	1.070	1.055	1.060	0.973	8,284,191
2023-04-19	1.070	1.080	1.070	1.080	0.992	4,161,753
2023-04-18	1.070	1.080	1.065	1.080	0.992	8,051,786
2023-04-17	1.060	1.075	1.052	1.070	0.982	3,749,859
2023-04-14	1.060	1.065	1.050	1.055	0.969	6,762,182
2023-04-13	1.070	1.080	1.055	1.055	0.969	28,024,570
2023-04-12	1.060	1.075	1.055	1.070	0.982	5,757,011
2023-04-11	1.065	1.075	1.060	1.065	0.978	8,398,709
2023-04-06	1.050	1.070	1.040	1.060	0.973	14,849,710
2023-04-05	1.050	1.050	1.035	1.045	0.959	6,771,359
2023-04-04	1.030	1.055	1.020	1.050	0.964	19,312,400
2023-04-03	1.005	1.030	0.995	1.030	0.946	6,508,280

← NewerPage 15 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.