Tabcorp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.535	0.537	0.505	0.505	0.478	14,091,180
2024-11-22	0.555	0.555	0.525	0.535	0.506	8,074,165
2024-11-21	0.560	0.560	0.537	0.545	0.516	6,012,589
2024-11-20	0.540	0.570	0.540	0.555	0.525	7,882,896
2024-11-19	0.520	0.545	0.515	0.540	0.511	4,568,460
2024-11-18	0.500	0.522	0.495	0.520	0.492	4,294,048
2024-11-15	0.500	0.510	0.490	0.500	0.473	3,003,334
2024-11-14	0.485	0.497	0.480	0.495	0.468	4,128,078
2024-11-13	0.500	0.510	0.480	0.480	0.454	6,682,404
2024-11-12	0.520	0.520	0.497	0.510	0.482	4,126,384
2024-11-11	0.520	0.532	0.510	0.515	0.487	8,453,548
2024-11-08	0.510	0.520	0.505	0.515	0.487	6,333,478
2024-11-07	0.490	0.510	0.480	0.510	0.482	8,013,080
2024-11-06	0.480	0.495	0.475	0.485	0.459	4,963,991
2024-11-05	0.460	0.480	0.460	0.475	0.449	3,221,466
2024-11-04	0.460	0.470	0.445	0.465	0.440	5,935,356
2024-11-01	0.470	0.470	0.455	0.455	0.430	3,305,515
2024-10-31	0.475	0.480	0.470	0.470	0.445	4,643,688
2024-10-30	0.480	0.485	0.467	0.475	0.449	12,141,940
2024-10-29	0.460	0.480	0.455	0.480	0.454	7,506,408
2024-10-28	0.460	0.460	0.445	0.455	0.430	6,732,453
2024-10-25	0.460	0.467	0.455	0.455	0.430	5,211,030
2024-10-24	0.470	0.470	0.460	0.460	0.435	4,956,375
2024-10-23	0.470	0.475	0.455	0.470	0.445	15,318,740
2024-10-22	0.470	0.470	0.457	0.465	0.440	8,469,444
2024-10-21	0.475	0.485	0.465	0.475	0.449	4,934,845
2024-10-18	0.480	0.480	0.462	0.465	0.440	6,269,405
2024-10-17	0.480	0.480	0.470	0.475	0.449	4,896,632
2024-10-16	0.470	0.480	0.455	0.470	0.445	5,598,605
2024-10-15	0.470	0.475	0.455	0.470	0.445	11,119,600
2024-10-14	0.495	0.495	0.465	0.470	0.445	10,076,500
2024-10-11	0.480	0.500	0.480	0.495	0.468	7,898,512
2024-10-10	0.490	0.495	0.480	0.485	0.459	6,794,265
2024-10-09	0.475	0.490	0.465	0.480	0.454	7,135,743
2024-10-08	0.475	0.480	0.467	0.475	0.449	5,238,515
2024-10-07	0.475	0.490	0.470	0.485	0.459	3,276,413
2024-10-04	0.460	0.475	0.457	0.470	0.445	7,622,875
2024-10-03	0.465	0.472	0.460	0.465	0.440	7,170,490
2024-10-02	0.485	0.485	0.460	0.475	0.449	7,992,181
2024-10-01	0.500	0.500	0.477	0.480	0.454	6,008,883
2024-09-30	0.475	0.510	0.472	0.505	0.478	14,216,530
2024-09-27	0.450	0.475	0.445	0.475	0.449	8,845,476
2024-09-26	0.425	0.450	0.422	0.445	0.421	11,727,120
2024-09-25	0.440	0.440	0.420	0.425	0.402	10,086,750
2024-09-24	0.460	0.460	0.427	0.435	0.411	13,656,330
2024-09-23	0.445	0.465	0.440	0.460	0.435	14,678,760
2024-09-20	0.435	0.475	0.430	0.455	0.430	38,311,898
2024-09-19	0.430	0.442	0.420	0.430	0.407	8,286,471
2024-09-18	0.425	0.440	0.420	0.435	0.411	4,836,790
2024-09-17	0.435	0.435	0.420	0.430	0.407	9,434,066
2024-09-16	0.450	0.455	0.425	0.430	0.407	10,089,690
2024-09-13	0.435	0.455	0.430	0.450	0.426	13,791,590
2024-09-12	0.405	0.450	0.405	0.445	0.421	18,256,971
2024-09-11	0.395	0.420	0.387	0.405	0.383	15,035,000
2024-09-10	0.380	0.392	0.375	0.385	0.364	6,783,931
2024-09-09	0.380	0.387	0.370	0.380	0.359	6,608,833
2024-09-06	0.395	0.400	0.385	0.385	0.364	7,756,839
2024-09-05	0.395	0.405	0.385	0.390	0.369	12,261,690
2024-09-04	0.390	0.405	0.390	0.395	0.374	10,020,480
2024-09-03	0.420	0.430	0.395	0.405	0.383	14,508,430

← NewerPage 9 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.