Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.885	0.885	0.855	0.860	0.846	3,055,494
2026-07-24	0.870	0.885	0.855	0.875	0.861	3,324,692
2026-07-23	0.905	0.907	0.860	0.875	0.861	7,368,151
2026-07-22	0.900	0.920	0.890	0.895	0.880	5,153,268
2026-07-21	0.870	0.900	0.860	0.895	0.880	5,961,841
2026-07-20	0.885	0.885	0.865	0.870	0.856	7,326,163
2026-07-17	0.915	0.915	0.870	0.875	0.861	3,710,615
2026-07-16	0.865	0.910	0.860	0.910	0.895	10,141,354
2026-07-15	0.835	0.865	0.815	0.865	0.851	8,550,896
2026-07-14	0.830	0.860	0.827	0.840	0.826	5,610,833
2026-07-13	0.825	0.840	0.815	0.830	0.817	4,096,958
2026-07-10	0.810	0.825	0.800	0.820	0.807	2,800,565
2026-07-09	0.820	0.835	0.815	0.820	0.807	3,672,372
2026-07-08	0.800	0.815	0.790	0.815	0.802	7,094,664
2026-07-07	0.825	0.825	0.800	0.805	0.792	4,060,433
2026-07-06	0.825	0.830	0.810	0.815	0.802	3,017,248
2026-07-03	0.815	0.830	0.797	0.830	0.817	3,211,539
2026-07-02	0.810	0.825	0.797	0.805	0.792	4,895,201
2026-07-01	0.835	0.835	0.810	0.810	0.797	9,404,407
2026-06-30	0.855	0.855	0.835	0.835	0.821	4,299,215
2026-06-29	0.840	0.855	0.835	0.850	0.836	4,038,964
2026-06-26	0.840	0.840	0.820	0.830	0.817	3,374,380
2026-06-25	0.830	0.840	0.825	0.840	0.826	4,044,660
2026-06-24	0.820	0.837	0.805	0.825	0.812	4,906,882
2026-06-23	0.860	0.865	0.815	0.820	0.807	5,327,380
2026-06-22	0.860	0.875	0.847	0.855	0.841	4,991,453
2026-06-19	0.845	0.875	0.840	0.875	0.861	12,696,800
2026-06-18	0.860	0.870	0.830	0.840	0.826	10,488,370
2026-06-17	0.845	0.865	0.845	0.860	0.846	1,753,219
2026-06-16	0.835	0.865	0.835	0.850	0.836	2,974,139
2026-06-15	0.840	0.860	0.825	0.850	0.836	8,607,154
2026-06-12	0.860	0.860	0.835	0.835	0.821	3,686,594
2026-06-11	0.815	0.855	0.810	0.850	0.836	7,246,644
2026-06-10	0.800	0.830	0.795	0.815	0.802	16,230,010
2026-06-09	0.795	0.810	0.790	0.800	0.787	5,950,996
2026-06-05	0.805	0.815	0.785	0.790	0.777	6,561,017
2026-06-04	0.795	0.805	0.785	0.800	0.787	5,847,214
2026-06-03	0.805	0.820	0.790	0.800	0.787	6,977,975
2026-06-02	0.780	0.815	0.777	0.815	0.802	8,950,782
2026-06-01	0.760	0.800	0.755	0.780	0.767	9,281,076
2026-05-29	0.750	0.785	0.745	0.770	0.757	10,919,710
2026-05-28	0.720	0.740	0.715	0.730	0.718	8,510,073
2026-05-27	0.700	0.737	0.700	0.730	0.718	8,423,220
2026-05-26	0.685	0.702	0.675	0.695	0.684	21,838,689
2026-05-25	0.675	0.680	0.660	0.680	0.669	4,164,504
2026-05-22	0.690	0.690	0.665	0.675	0.664	6,278,912
2026-05-21	0.695	0.695	0.670	0.680	0.669	6,003,529
2026-05-20	0.690	0.697	0.670	0.680	0.669	25,040,721
2026-05-19	0.680	0.690	0.670	0.685	0.674	91,386,648
2026-05-18	0.690	0.700	0.665	0.675	0.664	9,229,776
2026-05-15	0.700	0.705	0.672	0.680	0.669	7,721,471
2026-05-14	0.715	0.720	0.690	0.695	0.684	11,232,740
2026-05-13	0.720	0.740	0.710	0.715	0.703	9,248,723
2026-05-12	0.760	0.760	0.717	0.725	0.713	19,384,410
2026-05-11	0.760	0.775	0.735	0.755	0.743	16,048,140
2026-05-08	0.840	0.840	0.750	0.755	0.743	66,450,641
2026-05-07	0.970	0.985	0.825	0.880	0.866	63,740,922
2026-05-06	1.160	1.160	1.120	1.150	1.131	5,535,074
2026-05-05	1.155	1.160	1.130	1.135	1.117	4,457,859
2026-05-04	1.170	1.190	1.155	1.165	1.146	5,901,258

← NewerPage 2 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.