Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.125	1.170	1.110	1.165	1.146	5,633,968
2026-04-30	1.110	1.125	1.100	1.125	1.107	4,346,784
2026-04-29	1.100	1.115	1.090	1.110	1.092	4,094,020
2026-04-28	1.100	1.130	1.095	1.105	1.087	9,583,065
2026-04-27	1.105	1.125	1.090	1.110	1.092	3,468,526
2026-04-24	1.090	1.110	1.077	1.110	1.092	7,531,189
2026-04-23	1.070	1.090	1.070	1.085	1.067	4,434,099
2026-04-22	1.095	1.105	1.070	1.090	1.072	5,223,730
2026-04-21	1.065	1.100	1.050	1.100	1.082	8,377,083
2026-04-20	1.010	1.070	1.005	1.065	1.048	6,753,157
2026-04-17	0.935	1.007	0.935	1.005	0.989	20,525,650
2026-04-16	0.940	0.950	0.930	0.935	0.920	3,648,705
2026-04-15	0.960	0.965	0.930	0.935	0.920	3,003,788
2026-04-14	0.985	0.985	0.940	0.945	0.930	5,009,274
2026-04-13	0.955	0.970	0.955	0.965	0.949	6,459,988
2026-04-10	0.965	0.980	0.960	0.980	0.964	2,417,094
2026-04-09	0.980	0.985	0.965	0.970	0.954	2,829,278
2026-04-08	0.955	0.980	0.955	0.980	0.964	5,644,611
2026-04-07	0.935	0.955	0.932	0.945	0.930	4,682,374
2026-04-02	0.955	0.955	0.925	0.930	0.915	4,501,621
2026-04-01	0.940	0.950	0.935	0.950	0.935	8,341,264
2026-03-31	0.920	0.945	0.920	0.940	0.925	6,656,872
2026-03-30	0.950	0.950	0.920	0.930	0.915	4,121,579
2026-03-27	0.950	0.960	0.945	0.960	0.944	4,208,908
2026-03-26	1.000	1.000	0.950	0.955	0.939	4,990,077
2026-03-25	0.990	1.015	0.985	0.995	0.979	4,288,629
2026-03-24	0.985	0.990	0.970	0.980	0.964	3,916,517
2026-03-23	0.945	0.975	0.935	0.975	0.959	5,361,792
2026-03-20	0.985	0.990	0.960	0.960	0.944	14,320,840
2026-03-19	0.980	0.985	0.965	0.980	0.964	8,226,478
2026-03-18	1.000	1.010	0.985	1.005	0.989	4,796,204
2026-03-17	1.000	1.020	0.985	0.995	0.979	4,995,781
2026-03-16	0.980	1.008	0.980	1.005	0.989	3,835,770
2026-03-13	0.975	0.995	0.965	0.980	0.964	2,974,478
2026-03-12	0.980	0.985	0.960	0.970	0.954	5,365,474
2026-03-11	0.995	1.000	0.965	0.985	0.969	5,803,885
2026-03-10	0.980	1.008	0.975	0.995	0.979	7,254,910
2026-03-09	0.980	1.007	0.945	0.980	0.964	12,605,779
2026-03-06	1.000	1.020	0.985	1.015	0.999	9,746,361
2026-03-05	1.045	1.070	1.005	1.015	0.999	12,353,227
2026-03-04	1.060	1.060	0.998	1.030	1.013	15,067,429
2026-03-03	1.070	1.075	1.043	1.050	1.033	12,975,944
2026-03-02	0.980	1.080	0.960	1.070	1.053	7,592,552
2026-02-27	1.050	1.070	1.020	1.070	1.038	20,269,400
2026-02-26	1.040	1.050	1.003	1.025	0.994	17,031,736
2026-02-25	0.955	1.050	0.950	1.050	1.018	45,783,215
2026-02-24	0.850	0.860	0.825	0.850	0.824	6,879,619
2026-02-23	0.885	0.890	0.845	0.860	0.834	5,948,966
2026-02-20	0.900	0.900	0.865	0.885	0.858	6,221,757
2026-02-19	0.905	0.935	0.885	0.915	0.888	15,261,022
2026-02-18	0.870	0.900	0.870	0.895	0.868	5,957,140
2026-02-17	0.860	0.875	0.850	0.865	0.839	6,270,756
2026-02-16	0.850	0.870	0.840	0.855	0.829	11,269,471
2026-02-13	0.855	0.860	0.845	0.855	0.829	5,474,577
2026-02-12	0.880	0.888	0.860	0.870	0.844	7,082,022
2026-02-11	0.870	0.900	0.865	0.890	0.863	9,097,990
2026-02-10	0.850	0.888	0.850	0.880	0.854	12,429,893
2026-02-09	0.855	0.863	0.850	0.850	0.824	4,376,199
2026-02-06	0.865	0.870	0.840	0.850	0.824	6,421,522
2026-02-05	0.860	0.888	0.860	0.880	0.854	7,318,194

← NewerPage 3 of 22 · 1,268 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.