TAH.AX - Tabcorp Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20204.60004.61004.58004.58004.5800159,571
Feb 14, 20204.68004.68004.64004.65004.65003,958,793
Feb 13, 20204.68004.68004.62004.64004.64003,760,666
Feb 12, 20204.65004.68004.61004.64004.64003,042,386
Feb 11, 20204.65004.68004.64004.65004.65002,600,968
Feb 10, 20204.61004.63004.59004.61004.61002,273,665
Feb 07, 20204.59004.60504.56004.59004.59004,636,694
Feb 06, 20204.61004.63004.50504.57004.57007,603,257
Feb 05, 20204.64004.66004.58004.63004.63004,064,680
Feb 04, 20204.59004.63004.58004.61004.61004,135,213
Feb 03, 20204.64004.65004.60504.61004.61003,887,252
Jan 31, 20204.64004.71004.64004.69004.69005,781,882
Jan 30, 20204.71004.71004.64004.66004.66003,897,297
Jan 29, 20204.67004.68004.64504.66004.66004,468,459
Jan 28, 20204.70004.70004.63004.64004.64004,582,582
Jan 24, 20204.75004.79004.73004.75004.75002,678,059
Jan 23, 20204.75004.75004.70004.75004.75003,167,694
Jan 22, 20204.73004.77004.71004.75004.75004,239,409
Jan 21, 20204.74004.74004.70004.72004.72003,407,023
Jan 20, 20204.77004.78004.72004.72004.72004,060,458
Jan 17, 20204.76004.76004.74004.75004.75004,810,603
Jan 16, 20204.72004.72004.68004.72004.72009,487,604
Jan 15, 20204.70004.70004.67004.68004.68003,037,240
Jan 14, 20204.70004.71004.67004.70004.70005,478,612
Jan 13, 20204.63004.70004.62004.69004.69003,362,407
Jan 10, 20204.60004.65504.59004.65004.65005,433,049
Jan 09, 20204.61004.62004.55004.59004.59003,978,036
Jan 08, 20204.57004.58504.50004.54004.54004,525,150
Jan 07, 20204.55004.61004.55004.60004.60002,823,015
Jan 06, 20204.55004.57004.52004.53004.53004,479,729
Jan 03, 20204.66004.66004.57004.57004.57003,132,656
Jan 02, 20204.54004.59504.54004.56004.56003,039,005
Dec 31, 20194.63004.65004.53004.53004.53002,793,344
Dec 30, 20194.67004.69004.64004.68004.68001,853,586
Dec 27, 20194.64004.69004.63504.67004.67001,885,566
Dec 24, 20194.65004.68004.64504.65004.65001,043,204
Dec 23, 20194.75004.75004.65504.67004.67003,277,964
Dec 20, 20194.75004.77004.72004.75004.75007,258,610
Dec 19, 20194.81004.81004.75004.78004.78006,957,685
Dec 18, 20194.76004.80004.72004.74004.74006,530,582
Dec 17, 20194.75004.80004.72004.74004.74004,774,828
Dec 16, 20194.76004.77004.71004.73004.73005,228,470
Dec 13, 20194.69004.72004.65004.71004.71003,804,871
Dec 12, 20194.71004.71504.65504.67004.67003,991,895
Dec 11, 20194.66004.70504.65004.70004.70005,825,696
Dec 10, 20194.69004.70004.62004.64004.64003,917,022
Dec 09, 20194.72004.72004.69004.70004.70005,643,192
Dec 06, 20194.70004.70504.66004.69004.69003,397,122
Dec 05, 20194.61004.69004.61004.68004.68003,767,721
Dec 04, 20194.64004.67004.61004.63004.63005,658,485
Dec 03, 20194.69004.69004.65004.67004.67006,225,173
Dec 02, 20194.79004.79004.71004.72004.72006,206,793
Nov 29, 20194.84004.84004.79004.79004.790012,467,640
Nov 28, 20194.83004.85004.80004.82004.82003,749,199
Nov 27, 20194.74004.80004.73004.79004.79004,879,921
Nov 26, 20194.77004.77504.73004.75004.75007,207,293
Nov 25, 20194.78004.79004.70004.73004.73003,732,075
Nov 22, 20194.81004.83004.73004.76004.76005,299,826
Nov 21, 20194.85004.86504.78004.80004.80004,272,075
Nov 20, 20194.84004.87004.79004.86004.86008,712,325
Nov 19, 20194.86004.88004.83004.87004.87005,440,152
Nov 18, 20194.78004.87004.76004.84004.84005,739,164
Nov 15, 20194.80004.80004.76004.79004.79003,997,016
Nov 14, 20194.79004.81004.77004.79004.79009,719,567
Nov 13, 20194.80004.82004.78004.80004.80004,980,596
Nov 12, 20194.82004.83004.79004.81004.81003,786,662
Nov 11, 20194.80004.83004.79004.81004.81002,879,266
Nov 08, 20194.80004.80004.75004.79004.79004,003,616
Nov 07, 20194.72004.79004.70504.78004.78003,893,280
Nov 06, 20194.85004.87504.71004.73004.73006,758,199
Nov 05, 20194.85004.85004.80004.84004.84002,672,658
Nov 04, 20194.86004.87004.81004.83004.83002,459,820
Nov 01, 20194.81004.85004.78004.81004.81003,798,782
Oct 31, 20194.83004.84004.77004.80004.80002,860,163
Oct 30, 20194.84004.85004.79004.81004.81003,469,542
Oct 29, 20194.87004.88004.82004.85004.85002,408,470
Oct 28, 20194.85004.87004.83004.85004.85002,998,686
Oct 25, 20194.88004.91004.83004.84004.84004,990,273
Oct 24, 20194.85004.89004.82504.85004.850010,821,173
Oct 23, 20194.85004.86004.81004.84004.84003,259,525
Oct 22, 20194.86004.88504.82504.85004.85003,876,853
Oct 21, 20194.84004.87004.81004.87004.87003,845,503
Oct 18, 20194.87004.90004.82004.84004.84004,233,679
Oct 17, 20194.96004.96004.88004.90004.90003,829,853
Oct 16, 20194.89004.98004.89004.95004.95009,484,722
Oct 15, 20194.81004.86004.81004.85004.85003,518,243
Oct 14, 20194.85004.88004.80004.82004.82005,611,447
Oct 11, 20194.86004.88504.82504.86004.86004,606,155
Oct 10, 20194.83004.86004.80004.82004.82006,057,953
Oct 09, 20194.90004.91004.84004.85004.85005,287,879
Oct 08, 20194.90004.91004.86004.90004.90002,754,156
Oct 07, 20194.84004.87504.80504.85004.85002,045,740
Oct 04, 20194.85004.85004.85004.85004.8500-
Oct 03, 20194.72004.91004.72004.85004.85009,175,168
Oct 02, 20194.87004.89004.82004.86004.86003,795,252
Oct 01, 20194.85004.91004.84004.91004.91004,335,364
Sep 30, 20194.85004.87004.83504.85004.85004,091,011
Sep 27, 20194.85004.87004.83004.87004.87003,196,595
Sep 26, 20194.85004.87004.80004.83004.83003,255,904
Sep 25, 20194.86004.90004.85004.87004.87003,212,569
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...