Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.700	0.700	0.655	0.665	0.629	5,983,264
2025-02-20	0.650	0.715	0.640	0.680	0.643	24,745,730
2025-02-19	0.655	0.670	0.645	0.655	0.620	6,624,240
2025-02-18	0.645	0.650	0.635	0.645	0.610	4,634,778
2025-02-17	0.655	0.665	0.647	0.655	0.620	4,998,927
2025-02-14	0.640	0.660	0.640	0.655	0.620	4,782,611
2025-02-13	0.630	0.645	0.617	0.640	0.605	6,237,812
2025-02-12	0.645	0.650	0.610	0.630	0.596	15,770,250
2025-02-11	0.650	0.660	0.645	0.645	0.610	3,622,557
2025-02-10	0.650	0.655	0.637	0.650	0.615	4,490,310
2025-02-07	0.670	0.670	0.640	0.645	0.610	6,945,547
2025-02-06	0.675	0.675	0.662	0.670	0.634	2,987,563
2025-02-05	0.680	0.680	0.665	0.670	0.634	3,152,469
2025-02-04	0.680	0.685	0.665	0.675	0.638	3,538,772
2025-02-03	0.665	0.682	0.660	0.675	0.638	8,967,819
2025-01-31	0.675	0.682	0.665	0.680	0.643	8,764,398
2025-01-30	0.670	0.680	0.660	0.665	0.629	4,153,529
2025-01-29	0.655	0.672	0.645	0.670	0.634	6,597,288
2025-01-28	0.665	0.670	0.650	0.655	0.620	6,111,622
2025-01-24	0.640	0.665	0.640	0.665	0.629	4,176,394
2025-01-23	0.655	0.655	0.635	0.640	0.605	4,860,035
2025-01-22	0.650	0.665	0.650	0.655	0.620	4,082,660
2025-01-21	0.685	0.685	0.647	0.650	0.615	7,100,981
2025-01-20	0.660	0.690	0.655	0.680	0.643	18,343,350
2025-01-17	0.625	0.650	0.622	0.640	0.605	7,365,370
2025-01-16	0.605	0.630	0.605	0.625	0.591	6,729,196
2025-01-15	0.590	0.610	0.590	0.590	0.558	4,599,861
2025-01-14	0.565	0.600	0.562	0.595	0.563	4,911,612
2025-01-13	0.565	0.567	0.550	0.560	0.530	5,088,199
2025-01-10	0.570	0.570	0.565	0.565	0.534	1,788,035
2025-01-09	0.575	0.577	0.565	0.570	0.539	3,239,150
2025-01-08	0.580	0.585	0.567	0.580	0.549	4,532,525
2025-01-07	0.575	0.595	0.570	0.585	0.553	4,481,345
2025-01-06	0.585	0.595	0.570	0.570	0.539	2,951,560
2025-01-03	0.575	0.595	0.572	0.585	0.553	2,886,841
2025-01-02	0.570	0.580	0.565	0.580	0.549	2,249,769
2024-12-31	0.555	0.575	0.552	0.565	0.534	3,253,375
2024-12-30	0.575	0.575	0.550	0.560	0.530	7,283,758
2024-12-27	0.590	0.605	0.570	0.580	0.549	3,016,557
2024-12-24	0.590	0.597	0.585	0.590	0.558	1,893,305
2024-12-23	0.575	0.595	0.570	0.585	0.553	3,257,364
2024-12-20	0.570	0.575	0.555	0.570	0.539	8,837,309
2024-12-19	0.585	0.595	0.570	0.570	0.539	8,097,143
2024-12-18	0.585	0.595	0.575	0.590	0.558	4,935,973
2024-12-17	0.590	0.600	0.575	0.585	0.553	8,335,068
2024-12-16	0.595	0.600	0.580	0.590	0.558	4,903,693
2024-12-13	0.570	0.600	0.565	0.595	0.563	5,065,897
2024-12-12	0.575	0.580	0.565	0.570	0.539	3,021,706
2024-12-11	0.550	0.577	0.550	0.570	0.539	4,463,610
2024-12-10	0.565	0.570	0.550	0.560	0.530	4,260,549
2024-12-09	0.570	0.570	0.550	0.565	0.534	8,846,917
2024-12-06	0.555	0.575	0.550	0.560	0.530	8,678,403
2024-12-05	0.540	0.565	0.537	0.565	0.534	6,868,229
2024-12-04	0.545	0.550	0.535	0.540	0.511	3,689,502
2024-12-03	0.550	0.557	0.535	0.550	0.520	4,176,009
2024-12-02	0.540	0.555	0.530	0.550	0.520	4,061,752
2024-11-29	0.550	0.555	0.535	0.535	0.506	3,344,856
2024-11-28	0.540	0.560	0.540	0.550	0.520	6,846,221
2024-11-27	0.525	0.540	0.520	0.540	0.511	4,012,640
2024-11-26	0.515	0.530	0.510	0.520	0.492	2,803,856

← NewerPage 8 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.