Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.695	0.705	0.686	0.686	0.575	4,295,766
2022-01-20	0.693	0.705	0.693	0.703	0.588	3,464,720
2022-01-19	0.690	0.708	0.690	0.705	0.591	2,658,318
2022-01-18	0.711	0.712	0.703	0.703	0.588	3,090,915
2022-01-17	0.700	0.715	0.700	0.714	0.597	3,033,457
2022-01-14	0.703	0.715	0.700	0.710	0.594	5,024,588
2022-01-13	0.701	0.711	0.701	0.711	0.595	3,300,339
2022-01-12	0.704	0.711	0.704	0.705	0.591	3,117,648
2022-01-11	0.684	0.703	0.684	0.699	0.585	3,005,396
2022-01-10	0.684	0.703	0.684	0.697	0.584	2,471,414
2022-01-07	0.699	0.701	0.692	0.696	0.583	2,032,781
2022-01-06	0.692	0.697	0.679	0.681	0.570	6,247,634
2022-01-05	0.710	0.712	0.706	0.708	0.593	2,042,855
2022-01-04	0.704	0.716	0.699	0.715	0.599	3,441,390
2021-12-31	0.701	0.703	0.686	0.686	0.575	1,420,287
2021-12-30	0.701	0.706	0.698	0.701	0.587	1,398,725
2021-12-29	0.704	0.718	0.697	0.704	0.589	4,660,633
2021-12-24	0.688	0.696	0.684	0.696	0.583	1,259,357
2021-12-23	0.686	0.686	0.679	0.679	0.569	1,594,118
2021-12-22	0.677	0.685	0.675	0.685	0.573	3,190,971
2021-12-21	0.671	0.685	0.671	0.684	0.572	2,673,621
2021-12-20	0.677	0.681	0.673	0.677	0.567	3,953,373
2021-12-17	0.684	0.684	0.667	0.667	0.559	8,768,119
2021-12-16	0.685	0.689	0.678	0.678	0.568	4,825,347
2021-12-15	0.678	0.685	0.675	0.681	0.570	4,880,366
2021-12-14	0.685	0.692	0.684	0.686	0.575	3,135,170
2021-12-13	0.693	0.695	0.684	0.688	0.576	2,893,287
2021-12-10	0.699	0.701	0.690	0.690	0.578	3,469,361
2021-12-09	0.707	0.707	0.697	0.699	0.585	2,319,432
2021-12-08	0.704	0.707	0.699	0.699	0.585	4,138,289
2021-12-07	0.696	0.705	0.692	0.701	0.587	5,225,307
2021-12-06	0.697	0.697	0.686	0.686	0.575	5,971,018
2021-12-03	0.697	0.697	0.677	0.690	0.578	6,290,867
2021-12-02	0.662	0.681	0.662	0.677	0.567	4,307,724
2021-12-01	0.697	0.697	0.677	0.679	0.569	5,346,453
2021-11-30	0.679	0.692	0.679	0.681	0.570	12,135,830
2021-11-29	0.692	0.692	0.679	0.682	0.571	8,541,355
2021-11-26	0.705	0.710	0.695	0.695	0.581	4,999,185
2021-11-25	0.707	0.714	0.704	0.714	0.597	5,228,015
2021-11-24	0.711	0.715	0.707	0.708	0.593	6,271,320
2021-11-23	0.703	0.716	0.700	0.714	0.597	5,016,847
2021-11-22	0.710	0.711	0.701	0.707	0.592	4,602,722
2021-11-19	0.716	0.716	0.701	0.703	0.588	5,177,895
2021-11-18	0.695	0.716	0.693	0.710	0.594	8,218,775
2021-11-17	0.710	0.714	0.705	0.710	0.594	5,652,610
2021-11-16	0.705	0.710	0.704	0.707	0.592	5,398,904
2021-11-15	0.707	0.710	0.704	0.707	0.592	5,015,353
2021-11-12	0.690	0.704	0.690	0.703	0.588	4,075,915
2021-11-11	0.703	0.707	0.700	0.704	0.589	4,278,927
2021-11-10	0.715	0.715	0.707	0.711	0.595	5,728,473
2021-11-09	0.705	0.719	0.705	0.705	0.591	6,350,495
2021-11-08	0.711	0.716	0.707	0.715	0.599	5,365,761
2021-11-05	0.711	0.716	0.705	0.716	0.600	8,972,814
2021-11-04	0.710	0.719	0.705	0.718	0.601	4,527,720
2021-11-03	0.710	0.712	0.705	0.707	0.592	5,569,482
2021-11-02	0.703	0.704	0.692	0.703	0.588	3,678,334
2021-11-01	0.695	0.703	0.692	0.697	0.584	4,416,033
2021-10-29	0.684	0.686	0.678	0.678	0.568	7,135,103
2021-10-28	0.688	0.692	0.677	0.692	0.579	7,771,589
2021-10-27	0.684	0.688	0.677	0.686	0.575	6,126,482

← NewerPage 21 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.