Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.140	1.145	1.117	1.125	1.019	6,813,317
2023-01-04	1.105	1.140	1.090	1.135	1.028	13,957,390
2023-01-03	1.080	1.110	1.075	1.105	1.001	6,146,689
2022-12-30	1.080	1.085	1.070	1.075	0.974	2,051,354
2022-12-29	1.075	1.080	1.055	1.070	0.969	3,605,817
2022-12-28	1.060	1.085	1.060	1.075	0.974	2,386,545
2022-12-23	1.070	1.070	1.055	1.065	0.965	1,652,024
2022-12-22	1.090	1.090	1.070	1.070	0.969	5,581,155
2022-12-21	1.045	1.085	1.045	1.070	0.969	6,529,228
2022-12-20	1.040	1.052	1.025	1.045	0.947	4,894,597
2022-12-19	1.040	1.055	1.035	1.050	0.951	3,314,498
2022-12-16	1.080	1.087	1.050	1.050	0.951	27,485,590
2022-12-15	1.070	1.090	1.070	1.090	0.988	8,401,244
2022-12-14	1.070	1.085	1.065	1.070	0.969	7,361,905
2022-12-13	1.065	1.085	1.057	1.080	0.979	5,972,442
2022-12-12	1.070	1.070	1.055	1.060	0.960	4,269,037
2022-12-09	1.075	1.075	1.060	1.070	0.969	8,714,496
2022-12-08	1.070	1.072	1.050	1.070	0.969	15,454,460
2022-12-07	1.065	1.085	1.060	1.065	0.965	5,100,926
2022-12-06	1.065	1.090	1.055	1.070	0.969	8,001,567
2022-12-05	1.065	1.075	1.055	1.065	0.965	3,306,918
2022-12-02	1.050	1.065	1.045	1.055	0.956	4,628,182
2022-12-01	1.065	1.070	1.045	1.050	0.951	5,388,211
2022-11-30	1.050	1.060	1.032	1.060	0.960	12,153,650
2022-11-29	1.050	1.055	1.025	1.050	0.951	4,215,501
2022-11-28	1.040	1.050	1.025	1.050	0.951	4,327,929
2022-11-25	1.025	1.040	1.020	1.035	0.938	3,812,740
2022-11-24	1.025	1.032	1.020	1.020	0.924	2,545,678
2022-11-23	1.050	1.050	1.020	1.030	0.933	3,284,199
2022-11-22	1.045	1.050	1.035	1.035	0.938	4,220,095
2022-11-21	1.050	1.065	1.040	1.050	0.951	6,037,315
2022-11-18	1.035	1.045	1.025	1.045	0.947	11,493,400
2022-11-17	1.005	1.030	0.995	1.030	0.933	9,497,547
2022-11-16	1.005	1.010	0.990	1.005	0.911	4,987,722
2022-11-15	1.010	1.015	1.000	1.005	0.911	6,339,569
2022-11-14	1.020	1.020	0.975	1.010	0.915	9,299,272
2022-11-11	1.010	1.020	1.000	1.010	0.915	7,371,735
2022-11-10	0.980	1.010	0.975	1.000	0.906	7,279,674
2022-11-09	0.970	1.000	0.960	0.985	0.892	9,024,825
2022-11-08	0.945	0.985	0.945	0.975	0.883	14,448,290
2022-11-07	0.940	0.950	0.930	0.950	0.861	10,912,420
2022-11-04	0.950	0.955	0.930	0.940	0.852	11,791,670
2022-11-03	0.960	0.970	0.952	0.960	0.870	8,109,626
2022-11-02	0.975	0.980	0.970	0.970	0.879	11,678,100
2022-11-01	0.970	0.980	0.965	0.975	0.883	9,355,960
2022-10-31	0.980	0.980	0.960	0.965	0.874	10,576,740
2022-10-28	0.985	0.985	0.965	0.970	0.879	7,735,014
2022-10-27	0.995	1.000	0.975	0.985	0.892	6,169,009
2022-10-26	0.970	1.010	0.965	0.985	0.892	20,534,920
2022-10-25	0.955	0.980	0.952	0.975	0.883	16,910,830
2022-10-24	0.965	0.965	0.945	0.950	0.861	11,076,630
2022-10-21	0.950	0.955	0.940	0.955	0.865	13,170,780
2022-10-20	0.955	0.960	0.945	0.950	0.861	8,807,555
2022-10-19	0.960	0.970	0.955	0.960	0.870	9,236,514
2022-10-18	0.950	0.960	0.945	0.955	0.865	13,162,100
2022-10-17	0.950	0.955	0.940	0.945	0.856	7,805,794
2022-10-14	0.950	0.960	0.945	0.955	0.865	8,114,733
2022-10-13	0.955	0.965	0.945	0.965	0.874	8,798,208
2022-10-12	0.945	0.965	0.940	0.960	0.870	9,743,324
2022-10-11	0.980	0.980	0.945	0.945	0.856	7,970,361

← NewerPage 17 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.