Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.990	0.997	0.945	0.960	0.931	8,866,002
2025-11-05	1.030	1.035	0.980	0.990	0.960	5,552,895
2025-11-04	1.050	1.055	1.025	1.030	0.999	12,579,180
2025-11-03	1.060	1.065	1.040	1.045	1.014	21,358,840
2025-10-31	1.060	1.080	1.045	1.065	1.033	4,909,641
2025-10-30	1.040	1.057	1.040	1.055	1.023	5,533,914
2025-10-29	1.045	1.065	1.045	1.050	1.018	6,279,884
2025-10-28	1.070	1.070	1.045	1.050	1.018	2,802,198
2025-10-27	1.070	1.077	1.060	1.060	1.028	2,795,124
2025-10-24	1.080	1.090	1.057	1.065	1.033	2,732,604
2025-10-23	1.090	1.090	1.065	1.075	1.043	2,815,572
2025-10-22	1.085	1.090	1.070	1.085	1.052	7,646,996
2025-10-21	1.060	1.082	1.057	1.080	1.048	3,265,601
2025-10-20	1.060	1.060	1.040	1.055	1.023	10,020,460
2025-10-17	1.065	1.075	1.037	1.055	1.023	5,222,466
2025-10-16	1.080	1.090	1.065	1.080	1.048	4,494,708
2025-10-15	1.055	1.095	1.045	1.075	1.043	16,005,690
2025-10-14	1.035	1.060	1.025	1.055	1.023	3,597,087
2025-10-13	1.050	1.080	1.040	1.060	1.028	6,932,652
2025-10-10	1.080	1.090	1.065	1.070	1.038	2,833,416
2025-10-09	1.055	1.090	1.050	1.080	1.048	5,344,325
2025-10-08	1.050	1.060	1.020	1.045	1.014	90,007,242
2025-10-07	1.040	1.070	1.040	1.065	1.033	6,981,283
2025-10-06	1.050	1.060	1.030	1.050	1.018	3,752,791
2025-10-03	1.020	1.050	1.020	1.050	1.018	5,463,043
2025-10-02	1.030	1.030	1.010	1.030	0.999	3,855,786
2025-10-01	1.030	1.030	0.990	1.020	0.989	4,836,014
2025-09-30	1.010	1.050	1.005	1.025	0.994	5,855,834
2025-09-29	1.020	1.035	1.000	1.010	0.980	2,590,632
2025-09-26	0.980	1.020	0.977	1.020	0.989	3,868,407
2025-09-25	0.970	0.995	0.970	0.975	0.946	6,635,125
2025-09-24	0.970	0.995	0.970	0.990	0.960	2,296,474
2025-09-23	0.985	1.000	0.975	0.990	0.960	4,377,760
2025-09-22	0.975	0.995	0.975	0.985	0.955	3,119,572
2025-09-19	0.980	0.995	0.955	0.975	0.946	19,847,900
2025-09-18	1.000	1.000	0.970	0.980	0.951	5,631,623
2025-09-17	1.010	1.025	0.995	1.000	0.970	4,012,868
2025-09-16	1.020	1.035	1.010	1.025	0.994	5,959,072
2025-09-15	1.010	1.020	0.995	1.015	0.985	8,028,287
2025-09-12	1.020	1.025	1.005	1.015	0.985	5,791,380
2025-09-11	1.030	1.035	1.010	1.020	0.989	3,475,991
2025-09-10	1.030	1.035	1.010	1.020	0.989	15,928,450
2025-09-09	1.000	1.035	0.995	1.035	1.004	9,397,796
2025-09-08	1.020	1.020	0.995	1.000	0.970	5,763,923
2025-09-05	1.030	1.040	0.990	1.025	0.994	7,590,128
2025-09-04	1.035	1.050	0.990	1.015	0.985	10,613,090
2025-09-03	1.015	1.045	1.000	1.040	1.009	12,068,760
2025-09-02	0.960	1.010	0.960	1.010	0.980	12,153,610
2025-09-01	0.980	0.990	0.970	0.970	0.941	9,314,026
2025-08-29	0.965	0.980	0.955	0.980	0.941	11,866,970
2025-08-28	0.910	0.980	0.905	0.965	0.926	25,686,770
2025-08-27	0.850	0.940	0.810	0.880	0.845	24,497,301
2025-08-26	0.735	0.735	0.695	0.710	0.682	7,735,881
2025-08-25	0.710	0.735	0.705	0.725	0.696	3,974,161
2025-08-22	0.710	0.715	0.690	0.700	0.672	5,038,060
2025-08-21	0.720	0.730	0.710	0.715	0.686	8,752,137
2025-08-20	0.715	0.720	0.700	0.720	0.691	3,803,906
2025-08-19	0.700	0.715	0.697	0.710	0.682	4,638,651
2025-08-18	0.700	0.715	0.695	0.705	0.677	4,193,860
2025-08-15	0.710	0.720	0.700	0.715	0.686	9,414,243

← NewerPage 5 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.