Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.940	0.985	0.935	0.970	0.879	10,722,490
2022-10-07	0.940	0.960	0.940	0.955	0.865	10,509,310
2022-10-06	0.960	0.975	0.925	0.950	0.861	19,080,439
2022-10-05	0.955	0.975	0.950	0.955	0.865	21,346,641
2022-10-04	0.935	0.960	0.930	0.960	0.870	16,652,980
2022-10-03	0.905	0.925	0.900	0.925	0.838	12,292,580
2022-09-30	0.960	0.960	0.930	0.935	0.847	11,012,930
2022-09-29	0.960	0.965	0.940	0.955	0.865	7,822,005
2022-09-28	0.935	0.962	0.935	0.955	0.865	14,033,300
2022-09-27	0.935	0.945	0.930	0.935	0.847	6,293,060
2022-09-26	0.920	0.935	0.910	0.935	0.847	11,480,360
2022-09-23	0.970	0.975	0.940	0.940	0.852	10,322,350
2022-09-21	0.970	0.990	0.970	0.980	0.888	12,255,660
2022-09-20	0.985	1.000	0.980	0.985	0.892	9,760,429
2022-09-19	0.960	0.980	0.955	0.975	0.883	8,016,938
2022-09-16	0.935	0.980	0.932	0.980	0.888	56,286,512
2022-09-15	0.935	0.950	0.925	0.940	0.852	28,639,061
2022-09-14	0.910	0.930	0.910	0.920	0.834	18,080,789
2022-09-13	0.950	0.955	0.935	0.935	0.847	16,098,510
2022-09-12	0.940	0.952	0.935	0.945	0.856	7,535,263
2022-09-09	0.930	0.942	0.915	0.935	0.847	14,140,900
2022-09-08	0.930	0.940	0.920	0.940	0.852	10,643,520
2022-09-07	0.930	0.945	0.910	0.930	0.843	22,120,520
2022-09-06	0.920	0.925	0.905	0.920	0.834	16,360,380
2022-09-05	0.950	0.950	0.920	0.925	0.838	13,751,850
2022-09-02	0.955	0.960	0.945	0.950	0.861	13,076,270
2022-09-01	0.985	0.985	0.945	0.955	0.865	16,184,350
2022-08-31	0.930	0.960	0.930	0.960	0.870	28,184,961
2022-08-30	1.010	1.020	0.995	1.010	0.856	13,869,990
2022-08-29	1.010	1.020	0.985	0.990	0.839	20,242,750
2022-08-26	1.025	1.040	1.010	1.020	0.865	27,781,100
2022-08-25	0.980	1.017	0.972	1.015	0.860	23,742,131
2022-08-24	0.950	0.975	0.942	0.960	0.814	25,981,221
2022-08-23	0.910	0.930	0.910	0.920	0.780	11,106,830
2022-08-22	0.945	0.947	0.925	0.925	0.784	7,386,965
2022-08-19	0.950	0.960	0.945	0.955	0.810	8,741,115
2022-08-18	0.960	0.965	0.945	0.955	0.810	10,430,080
2022-08-17	0.955	0.975	0.955	0.970	0.822	8,255,547
2022-08-16	0.965	0.970	0.960	0.965	0.818	7,868,895
2022-08-15	0.955	0.972	0.952	0.965	0.818	14,531,960
2022-08-12	0.950	0.960	0.935	0.945	0.801	16,976,529
2022-08-11	0.970	0.972	0.950	0.960	0.814	18,043,881
2022-08-10	0.965	0.975	0.955	0.965	0.818	15,936,530
2022-08-09	0.970	0.980	0.965	0.975	0.827	14,186,280
2022-08-08	0.970	0.980	0.960	0.970	0.822	9,773,602
2022-08-05	0.995	0.995	0.972	0.975	0.827	16,571,109
2022-08-04	0.980	1.000	0.980	0.990	0.839	12,045,210
2022-08-03	1.000	1.005	0.985	0.990	0.839	12,019,860
2022-08-02	0.990	1.010	0.980	1.010	0.856	12,828,560
2022-08-01	0.990	1.000	0.985	0.990	0.839	10,044,990
2022-07-29	1.020	1.020	0.990	0.990	0.839	19,018,109
2022-07-28	1.030	1.030	1.005	1.015	0.860	16,384,100
2022-07-27	1.005	1.030	1.005	1.025	0.869	15,974,860
2022-07-26	1.005	1.020	1.000	1.015	0.860	14,538,140
2022-07-25	1.010	1.020	1.002	1.005	0.852	9,875,373
2022-07-22	1.000	1.020	0.995	1.010	0.856	12,286,300
2022-07-21	1.015	1.025	1.000	1.005	0.852	17,164,311
2022-07-20	1.015	1.030	1.007	1.010	0.856	20,526,500
2022-07-19	1.005	1.010	0.987	1.005	0.852	16,454,510
2022-07-18	1.020	1.027	1.005	1.010	0.856	13,942,900

← NewerPage 18 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.