U.S. Markets open in 5 hrs 18 mins

Tabcorp Holdings Limited (TAH.AX)

Australian Stock Exchange - Australian Stock Exchange Delayed Price. Currency in AUD
Add to watchlist
4.210.00 (0.00%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20174.244.254.204.214.215,157,732
Aug 22, 20174.194.314.154.214.214,031,712
Aug 21, 20174.264.274.174.194.195,326,443
Aug 18, 20174.114.304.114.274.278,836,932
Aug 17, 20173.994.133.974.134.136,920,388
Aug 16, 20174.004.003.953.973.976,643,191
Aug 15, 20173.964.013.963.983.984,499,691
Aug 14, 20173.963.983.903.933.934,578,864
Aug 11, 20174.014.023.923.943.9413,327,622
Aug 11, 20170.1786 Dividend
Aug 10, 20174.204.224.134.173.993,867,495
Aug 09, 20174.274.304.174.204.029,885,118
Aug 08, 20174.274.294.254.284.107,429,593
Aug 07, 20174.374.384.264.304.126,346,593
Aug 04, 20174.324.374.294.354.167,523,760
Aug 03, 20174.254.294.224.294.113,435,431
Aug 02, 20174.264.264.224.244.062,087,301
Aug 01, 20174.174.254.164.244.062,564,711
Jul 31, 20174.164.224.154.184.002,613,132
Jul 28, 20174.194.204.154.173.993,501,317
Jul 27, 20174.234.244.204.204.022,225,120
Jul 26, 20174.264.294.224.244.062,066,906
Jul 25, 20174.244.264.224.244.061,966,310
Jul 24, 20174.234.254.204.224.041,721,901
Jul 21, 20174.194.264.194.244.062,869,509
Jul 20, 20174.234.254.204.204.022,532,243
Jul 19, 20174.244.274.204.234.053,097,031
Jul 18, 20174.294.304.214.224.044,473,077
Jul 17, 20174.324.334.264.304.123,081,717
Jul 14, 20174.294.344.284.324.133,279,654
Jul 13, 20174.264.304.214.294.114,982,000
Jul 12, 20174.254.274.214.254.074,375,872
Jul 11, 20174.304.304.244.284.104,532,210
Jul 10, 20174.254.384.254.294.116,818,839
Jul 07, 20174.264.284.224.234.052,002,025
Jul 06, 20174.264.294.224.284.103,452,050
Jul 05, 20174.284.304.244.274.092,731,338
Jul 04, 20174.334.334.284.324.132,065,330
Jul 03, 20174.354.374.274.284.102,469,064
Jun 30, 20174.404.404.334.374.183,762,401
Jun 29, 20174.454.464.414.424.232,086,102
Jun 28, 20174.474.474.434.464.273,480,112
Jun 27, 20174.494.504.414.504.316,088,712
Jun 26, 20174.554.564.514.544.352,829,663
Jun 23, 20174.594.624.534.564.362,727,747
Jun 22, 20174.594.634.594.594.393,471,892
Jun 21, 20174.594.634.584.594.394,426,504
Jun 20, 20174.754.894.624.654.4510,220,174
Jun 19, 20174.584.644.564.634.436,067,359
Jun 16, 20174.584.594.524.574.374,728,667
Jun 15, 20174.584.614.554.574.377,417,485
Jun 14, 20174.564.584.544.584.388,278,378
Jun 13, 20174.544.544.514.544.353,396,150
Jun 09, 20174.524.554.494.544.354,739,788
Jun 08, 20174.494.524.494.504.314,305,498
Jun 07, 20174.494.514.454.494.307,015,523
Jun 06, 20174.524.554.474.474.282,551,852
Jun 05, 20174.584.594.534.544.354,641,104
Jun 02, 20174.634.634.564.584.383,579,256
Jun 01, 20174.594.604.564.574.373,364,816
May 31, 20174.614.624.584.584.384,599,873
May 30, 20174.624.624.574.614.411,205,241
May 29, 20174.624.644.594.624.422,775,920
May 26, 20174.634.644.614.624.421,273,530
May 25, 20174.634.654.614.644.441,090,973
May 24, 20174.634.654.604.644.441,521,578
May 23, 20174.624.634.564.604.401,672,711
May 22, 20174.604.614.584.604.40945,337
May 19, 20174.564.614.554.584.381,623,649
May 18, 20174.604.614.564.584.384,931,753
May 17, 20174.664.704.634.644.442,105,061
May 16, 20174.704.714.654.714.511,795,738
May 15, 20174.694.714.654.674.471,503,400
May 12, 20174.734.784.684.694.492,024,239
May 11, 20174.784.804.744.744.542,971,174
May 10, 20174.754.764.714.734.532,399,065
May 09, 20174.764.794.724.724.522,950,585
May 08, 20174.764.774.704.754.553,715,281
May 05, 20170.000.000.000.000.00-
May 04, 20174.764.834.764.834.621,162,932
May 03, 20174.824.844.784.794.582,520,329
May 02, 20174.774.824.764.824.612,660,473
May 01, 20174.724.794.724.784.582,264,809
Apr 28, 20174.754.784.734.754.552,650,788
Apr 27, 20174.764.814.764.784.581,187,096
Apr 26, 20174.814.864.804.814.601,995,584
Apr 24, 20174.824.834.764.814.602,414,061
Apr 21, 20174.704.824.704.774.572,927,026
Apr 20, 20174.604.794.594.754.553,733,507
Apr 19, 20174.724.754.684.744.543,958,445
Apr 18, 20174.784.824.694.734.534,297,017
Apr 13, 20174.804.834.754.784.582,622,075
Apr 12, 20174.904.904.794.864.653,188,317
Apr 11, 20174.854.934.854.914.702,726,445
Apr 10, 20174.784.884.784.884.672,375,691
Apr 07, 20174.804.834.774.834.622,607,093
Apr 06, 20174.794.834.774.804.592,631,568
Apr 05, 20174.784.784.724.774.571,699,321
Apr 04, 20174.724.754.714.734.531,424,384
Apr 03, 20174.774.774.704.724.523,644,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...