Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.005	1.015	1.000	1.010	0.856	12,641,310
2022-07-14	1.010	1.025	1.005	1.015	0.860	8,999,821
2022-07-13	1.015	1.025	0.995	1.005	0.852	21,540,529
2022-07-12	1.030	1.030	1.010	1.010	0.856	6,600,007
2022-07-11	1.045	1.045	1.005	1.015	0.860	14,673,050
2022-07-08	1.055	1.070	1.040	1.045	0.886	16,184,650
2022-07-07	1.055	1.070	1.050	1.060	0.899	10,690,860
2022-07-06	1.065	1.075	1.050	1.050	0.890	13,320,890
2022-07-05	1.060	1.070	1.055	1.070	0.907	12,758,000
2022-07-04	1.075	1.090	1.055	1.065	0.903	24,279,211
2022-07-01	1.065	1.085	1.065	1.070	0.907	10,995,440
2022-06-30	1.070	1.085	1.060	1.065	0.903	16,631,631
2022-06-29	1.070	1.085	1.052	1.080	0.916	11,298,940
2022-06-28	1.070	1.080	1.045	1.080	0.916	22,395,699
2022-06-27	1.070	1.070	1.060	1.065	0.903	9,059,672
2022-06-24	1.070	1.075	1.035	1.045	0.886	13,836,480
2022-06-23	1.065	1.080	1.035	1.035	0.877	12,467,330
2022-06-22	1.085	1.085	1.060	1.065	0.903	15,689,720
2022-06-21	1.060	1.087	1.045	1.065	0.903	23,350,930
2022-06-20	1.015	1.062	1.010	1.055	0.894	16,312,780
2022-06-17	1.000	1.015	0.980	1.015	0.860	34,473,078
2022-06-16	0.995	1.015	0.990	1.005	0.852	12,206,600
2022-06-15	0.990	1.020	0.970	1.000	0.848	15,458,240
2022-06-14	0.985	0.985	0.950	0.985	0.835	17,129,590
2022-06-10	1.005	1.030	1.000	1.015	0.860	21,103,590
2022-06-09	1.005	1.035	0.990	1.010	0.856	15,695,410
2022-06-08	0.975	1.005	0.960	1.000	0.848	28,762,109
2022-06-07	1.000	1.000	0.980	0.990	0.839	31,056,650
2022-06-06	0.935	0.995	0.920	0.990	0.839	18,575,650
2022-06-03	0.945	0.945	0.930	0.940	0.797	19,860,859
2022-06-02	0.905	0.952	0.895	0.950	0.805	21,519,410
2022-06-01	0.940	0.955	0.905	0.905	0.767	37,086,961
2022-05-31	0.970	0.972	0.930	0.930	0.788	59,811,406
2022-05-30	0.985	1.000	0.965	0.965	0.818	40,290,559
2022-05-27	0.990	1.010	0.970	1.010	0.856	32,534,439
2022-05-26	0.990	1.000	0.965	0.965	0.818	34,319,953
2022-05-25	1.005	1.025	0.975	1.020	0.865	61,974,680
2022-05-24	0.940	1.100	0.930	1.055	0.894	283,249,094
2022-05-23	0.734	0.746	0.730	0.730	0.619	26,448,561
2022-05-20	0.729	0.740	0.729	0.737	0.625	17,446,010
2022-05-19	0.720	0.733	0.718	0.723	0.613	7,636,397
2022-05-18	0.705	0.727	0.705	0.726	0.615	7,834,188
2022-05-17	0.703	0.710	0.699	0.708	0.600	7,884,110
2022-05-16	0.705	0.708	0.695	0.699	0.592	6,813,605
2022-05-13	0.710	0.710	0.692	0.708	0.600	10,076,330
2022-05-12	0.681	0.692	0.680	0.682	0.578	8,398,621
2022-05-11	0.685	0.695	0.682	0.690	0.585	9,958,824
2022-05-10	0.689	0.693	0.684	0.686	0.582	25,333,590
2022-05-09	0.703	0.707	0.693	0.697	0.591	9,726,121
2022-05-06	0.710	0.716	0.703	0.704	0.597	12,455,790
2022-05-05	0.718	0.726	0.714	0.723	0.613	4,789,150
2022-05-04	0.720	0.725	0.714	0.720	0.611	4,494,369
2022-05-03	0.725	0.731	0.722	0.723	0.613	3,596,628
2022-05-02	0.733	0.737	0.723	0.730	0.619	5,407,132
2022-04-29	0.742	0.756	0.741	0.746	0.633	7,725,845
2022-04-28	0.736	0.752	0.734	0.751	0.636	6,738,425
2022-04-27	0.725	0.736	0.723	0.734	0.622	7,061,117
2022-04-26	0.725	0.740	0.725	0.734	0.622	6,502,572
2022-04-22	0.733	0.740	0.730	0.738	0.626	6,637,837
2022-04-21	0.748	0.748	0.738	0.741	0.628	4,702,580

← NewerPage 19 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.