Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.010	1.010	0.995	0.995	0.914	23,578,801
2023-03-30	0.995	1.010	0.990	1.005	0.923	6,070,299
2023-03-29	0.980	1.000	0.980	0.990	0.909	5,002,263
2023-03-28	0.985	0.995	0.975	0.975	0.895	6,015,269
2023-03-27	0.985	1.000	0.980	0.985	0.904	7,388,018
2023-03-24	0.965	0.990	0.960	0.985	0.904	6,725,566
2023-03-23	0.980	0.985	0.960	0.975	0.895	7,160,741
2023-03-22	1.000	1.000	0.985	0.995	0.914	6,971,441
2023-03-21	0.990	0.997	0.985	0.990	0.909	5,237,497
2023-03-20	0.975	0.980	0.967	0.975	0.895	4,096,806
2023-03-17	0.980	0.985	0.970	0.975	0.895	12,929,160
2023-03-16	0.985	0.990	0.970	0.980	0.900	15,262,700
2023-03-15	0.975	1.002	0.960	0.985	0.904	10,618,440
2023-03-14	0.975	0.980	0.960	0.960	0.881	12,976,740
2023-03-13	0.980	0.995	0.965	0.990	0.909	9,875,841
2023-03-10	0.985	0.995	0.970	0.990	0.909	6,492,906
2023-03-09	1.010	1.010	0.990	1.000	0.918	9,251,612
2023-03-08	1.010	1.015	0.995	0.995	0.914	11,915,400
2023-03-07	1.025	1.027	1.007	1.015	0.932	6,346,919
2023-03-06	1.020	1.035	1.020	1.020	0.936	6,447,113
2023-03-03	1.035	1.040	1.005	1.015	0.932	7,631,950
2023-03-02	1.030	1.055	1.025	1.040	0.955	25,338,930
2023-03-01	1.005	1.025	1.005	1.025	0.941	12,420,120
2023-02-28	1.010	1.020	1.010	1.010	0.927	17,919,100
2023-02-27	1.005	1.010	0.995	1.010	0.927	13,823,190
2023-02-24	0.975	1.015	0.975	1.015	0.932	35,870,832
2023-02-23	1.000	1.005	0.975	0.990	0.897	27,269,721
2023-02-22	1.030	1.030	0.990	0.995	0.902	56,319,281
2023-02-21	1.020	1.065	1.000	1.040	0.942	15,245,280
2023-02-20	1.040	1.040	1.000	1.000	0.906	7,899,430
2023-02-17	1.025	1.040	1.020	1.040	0.942	7,526,162
2023-02-16	1.040	1.040	1.020	1.030	0.933	5,908,237
2023-02-15	1.040	1.040	1.025	1.040	0.942	2,090,740
2023-02-14	1.005	1.030	1.000	1.030	0.933	7,726,615
2023-02-13	1.015	1.017	0.995	1.000	0.906	6,336,843
2023-02-10	1.025	1.032	1.015	1.025	0.929	7,118,684
2023-02-09	1.025	1.035	1.015	1.030	0.933	9,509,631
2023-02-08	1.020	1.052	1.020	1.050	0.951	12,280,920
2023-02-07	1.030	1.040	1.010	1.010	0.915	11,164,170
2023-02-06	1.020	1.035	1.015	1.035	0.938	10,172,560
2023-02-03	1.030	1.050	1.025	1.025	0.929	7,828,216
2023-02-02	1.060	1.060	1.020	1.030	0.933	12,396,430
2023-02-01	1.045	1.060	1.040	1.045	0.947	14,348,610
2023-01-31	1.070	1.072	1.050	1.050	0.951	8,141,217
2023-01-30	1.070	1.080	1.055	1.060	0.960	9,116,577
2023-01-27	1.120	1.120	1.065	1.070	0.969	11,682,520
2023-01-25	1.125	1.130	1.097	1.110	1.006	7,351,037
2023-01-24	1.135	1.135	1.120	1.130	1.024	3,087,726
2023-01-23	1.130	1.130	1.110	1.125	1.019	3,099,581
2023-01-20	1.120	1.135	1.110	1.130	1.024	8,662,852
2023-01-19	1.110	1.120	1.090	1.115	1.010	5,378,662
2023-01-18	1.110	1.110	1.092	1.100	0.997	5,102,268
2023-01-17	1.120	1.120	1.092	1.100	0.997	21,319,840
2023-01-16	1.120	1.135	1.110	1.110	1.006	4,426,695
2023-01-13	1.100	1.120	1.092	1.110	1.006	8,540,779
2023-01-12	1.110	1.112	1.095	1.100	0.997	6,096,599
2023-01-11	1.095	1.115	1.090	1.095	0.992	5,611,219
2023-01-10	1.100	1.105	1.090	1.100	0.997	5,731,479
2023-01-09	1.125	1.130	1.085	1.095	0.992	6,499,055
2023-01-06	1.135	1.142	1.120	1.120	1.015	4,572,100

← NewerPage 16 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.