Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.880	0.890	0.865	0.875	0.849	5,352,241
2026-02-03	0.900	0.905	0.880	0.890	0.863	3,624,268
2026-02-02	0.875	0.900	0.875	0.885	0.858	7,734,911
2026-01-30	0.920	0.925	0.865	0.885	0.858	6,485,253
2026-01-29	0.960	0.960	0.915	0.920	0.892	9,781,914
2026-01-28	0.935	0.975	0.935	0.940	0.912	7,123,920
2026-01-27	0.930	0.945	0.915	0.935	0.907	9,618,412
2026-01-23	0.945	0.945	0.920	0.945	0.917	3,989,977
2026-01-22	0.930	0.945	0.925	0.940	0.912	2,633,226
2026-01-21	0.940	0.940	0.907	0.920	0.892	4,298,878
2026-01-20	0.960	0.960	0.930	0.940	0.912	4,367,914
2026-01-19	0.980	0.985	0.965	0.970	0.941	4,112,784
2026-01-16	0.975	0.985	0.965	0.985	0.955	2,626,936
2026-01-15	0.995	1.005	0.975	0.980	0.951	4,640,604
2026-01-14	0.995	1.015	0.985	0.995	0.965	3,689,657
2026-01-13	0.995	1.010	0.980	0.995	0.965	3,426,929
2026-01-12	0.970	1.005	0.962	0.995	0.965	4,432,563
2026-01-09	0.950	0.970	0.950	0.960	0.931	2,719,172
2026-01-08	0.920	0.970	0.915	0.955	0.926	10,159,820
2026-01-07	0.940	0.952	0.925	0.930	0.902	4,189,253
2026-01-06	0.960	0.962	0.937	0.945	0.917	5,873,057
2026-01-05	0.980	0.990	0.957	0.965	0.936	2,925,093
2026-01-02	0.975	0.995	0.975	0.985	0.955	1,857,255
2025-12-31	0.990	1.005	0.980	0.990	0.960	3,162,650
2025-12-30	0.990	1.005	0.987	0.995	0.965	4,306,294
2025-12-29	0.980	0.995	0.975	0.990	0.960	2,660,799
2025-12-24	0.995	0.995	0.980	0.980	0.951	1,300,244
2025-12-23	0.980	0.995	0.965	0.995	0.965	2,716,078
2025-12-22	1.000	1.005	0.960	0.985	0.955	4,966,076
2025-12-19	0.980	1.010	0.980	1.000	0.970	15,633,970
2025-12-18	0.965	0.970	0.955	0.970	0.941	6,606,140
2025-12-17	0.955	0.975	0.955	0.970	0.941	4,665,347
2025-12-16	0.950	0.985	0.950	0.970	0.941	4,488,253
2025-12-15	0.985	0.985	0.970	0.970	0.941	3,944,262
2025-12-12	0.970	0.980	0.955	0.980	0.951	7,208,395
2025-12-11	0.955	0.965	0.947	0.965	0.936	6,005,823
2025-12-10	0.925	0.955	0.920	0.950	0.921	9,759,948
2025-12-09	0.920	0.930	0.920	0.925	0.897	3,804,406
2025-12-08	0.915	0.940	0.915	0.930	0.902	6,000,288
2025-12-05	0.925	0.950	0.920	0.945	0.917	5,915,585
2025-12-04	0.910	0.920	0.900	0.915	0.888	3,183,713
2025-12-03	0.910	0.925	0.890	0.920	0.892	14,764,180
2025-12-02	0.895	0.925	0.892	0.920	0.892	6,281,437
2025-12-01	0.940	0.955	0.910	0.910	0.883	6,249,434
2025-11-28	0.950	0.970	0.947	0.950	0.921	11,068,090
2025-11-27	0.930	0.955	0.915	0.945	0.917	8,796,415
2025-11-26	0.915	0.935	0.910	0.920	0.892	7,531,506
2025-11-25	0.910	0.940	0.905	0.920	0.892	4,985,046
2025-11-24	0.930	0.932	0.892	0.895	0.868	12,496,800
2025-11-21	0.915	0.935	0.895	0.915	0.888	3,924,453
2025-11-20	0.950	0.950	0.920	0.930	0.902	5,366,132
2025-11-19	0.905	0.935	0.905	0.925	0.897	5,505,857
2025-11-18	0.920	0.945	0.912	0.925	0.897	9,630,500
2025-11-17	0.895	0.925	0.885	0.915	0.888	10,195,590
2025-11-14	0.905	0.920	0.880	0.900	0.873	16,863,230
2025-11-13	0.935	0.965	0.915	0.930	0.902	8,550,445
2025-11-12	0.990	0.990	0.925	0.935	0.907	9,952,701
2025-11-11	0.950	1.012	0.942	0.970	0.941	10,116,110
2025-11-10	0.930	0.955	0.930	0.940	0.912	4,133,572
2025-11-07	0.960	0.965	0.920	0.930	0.902	6,613,506

← NewerPage 4 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.