Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.736	0.742	0.736	0.741	0.628	5,440,384
2022-04-19	0.736	0.741	0.733	0.740	0.627	4,575,700
2022-04-14	0.741	0.744	0.733	0.736	0.624	5,122,451
2022-04-13	0.727	0.737	0.727	0.736	0.624	4,337,170
2022-04-12	0.741	0.742	0.727	0.733	0.621	3,840,953
2022-04-11	0.730	0.738	0.730	0.736	0.624	3,441,895
2022-04-08	0.746	0.746	0.736	0.737	0.625	3,585,515
2022-04-07	0.736	0.746	0.736	0.738	0.626	4,582,781
2022-04-06	0.733	0.746	0.733	0.745	0.632	5,442,084
2022-04-05	0.752	0.752	0.740	0.744	0.630	5,154,258
2022-04-04	0.756	0.756	0.746	0.746	0.633	4,823,481
2022-04-01	0.737	0.755	0.731	0.752	0.637	6,543,320
2022-03-31	0.730	0.740	0.720	0.730	0.619	9,063,763
2022-03-30	0.718	0.718	0.705	0.712	0.604	5,340,560
2022-03-29	0.699	0.715	0.699	0.711	0.603	4,773,595
2022-03-28	0.690	0.693	0.686	0.689	0.584	1,707,833
2022-03-25	0.684	0.692	0.681	0.689	0.584	2,369,864
2022-03-24	0.682	0.690	0.681	0.684	0.579	4,168,012
2022-03-23	0.678	0.688	0.678	0.686	0.582	3,125,868
2022-03-22	0.679	0.684	0.675	0.679	0.576	3,005,205
2022-03-21	0.690	0.690	0.678	0.678	0.575	1,765,955
2022-03-18	0.681	0.685	0.678	0.681	0.577	5,900,889
2022-03-17	0.701	0.701	0.685	0.685	0.581	4,770,847
2022-03-16	0.690	0.690	0.681	0.690	0.585	2,899,840
2022-03-15	0.682	0.693	0.678	0.679	0.576	3,106,965
2022-03-14	0.684	0.690	0.681	0.682	0.578	3,127,846
2022-03-11	0.688	0.700	0.679	0.679	0.576	3,924,595
2022-03-10	0.697	0.708	0.692	0.701	0.595	4,043,279
2022-03-09	0.682	0.688	0.673	0.684	0.579	5,429,489
2022-03-08	0.670	0.678	0.667	0.670	0.568	5,288,168
2022-03-07	0.684	0.688	0.669	0.671	0.569	5,435,951
2022-03-04	0.677	0.689	0.677	0.685	0.581	4,764,825
2022-03-03	0.693	0.700	0.685	0.689	0.584	6,451,272
2022-03-02	0.675	0.693	0.675	0.693	0.588	6,070,678
2022-03-01	0.690	0.700	0.688	0.697	0.591	4,166,776
2022-02-28	0.677	0.685	0.673	0.682	0.578	6,130,592
2022-02-25	0.678	0.686	0.671	0.679	0.576	17,096,480
2022-02-24	0.697	0.697	0.672	0.677	0.574	7,053,231
2022-02-23	0.689	0.693	0.684	0.693	0.588	4,746,971
2022-02-22	0.693	0.693	0.682	0.689	0.584	6,232,525
2022-02-21	0.712	0.715	0.700	0.705	0.591	4,114,943
2022-02-18	0.734	0.736	0.718	0.718	0.601	4,921,826
2022-02-17	0.729	0.745	0.726	0.733	0.613	11,069,500
2022-02-16	0.710	0.710	0.700	0.704	0.589	4,700,727
2022-02-15	0.697	0.707	0.697	0.703	0.588	14,091,120
2022-02-14	0.697	0.716	0.697	0.711	0.595	3,558,532
2022-02-11	0.703	0.711	0.699	0.705	0.591	6,433,249
2022-02-10	0.722	0.725	0.712	0.716	0.600	4,362,987
2022-02-09	0.719	0.725	0.704	0.718	0.601	5,324,002
2022-02-08	0.710	0.729	0.704	0.719	0.602	5,221,201
2022-02-07	0.704	0.720	0.704	0.715	0.599	6,340,342
2022-02-04	0.700	0.711	0.697	0.711	0.595	5,651,212
2022-02-03	0.678	0.697	0.678	0.696	0.583	3,845,981
2022-02-02	0.684	0.701	0.684	0.699	0.585	3,826,018
2022-02-01	0.666	0.688	0.666	0.684	0.572	4,019,188
2022-01-31	0.659	0.677	0.659	0.673	0.563	3,018,984
2022-01-28	0.670	0.675	0.653	0.663	0.555	17,594,881
2022-01-27	0.685	0.692	0.658	0.664	0.556	6,669,625
2022-01-25	0.688	0.690	0.675	0.684	0.572	6,170,019
2022-01-24	0.686	0.695	0.682	0.690	0.578	3,330,148

← NewerPage 20 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.