Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 7 minutes

S&P Futures
4,166.00
-9.75(-0.23%)
Dow Futures
34,132.00
-74.00(-0.22%)
Nasdaq Futures
12,747.50
-29.25(-0.23%)
Russell 2000 Futures
1,972.10
-7.20(-0.36%)
Crude Oil
77.60
+0.46(+0.60%)
Gold
1,894.10
+9.30(+0.49%)

Advertisement

Tabcorp Holdings Limited (TAH.AX)

ASX - ASX Delayed Price. Currency in AUD

1.0500

+0.0400

(+3.96%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	1.0200	1.0520	1.0200	1.0500	1.0500	12,280,925
Feb 07, 2023	1.0300	1.0400	1.0100	1.0100	1.0100	11,164,177
Feb 06, 2023	1.0200	1.0350	1.0150	1.0350	1.0350	10,172,568
Feb 03, 2023	1.0300	1.0500	1.0250	1.0250	1.0250	7,828,216
Feb 02, 2023	1.0600	1.0600	1.0200	1.0300	1.0300	12,396,438
Feb 01, 2023	1.0450	1.0600	1.0400	1.0450	1.0450	14,348,618
Jan 31, 2023	1.0700	1.0725	1.0500	1.0500	1.0500	8,141,217
Jan 30, 2023	1.0700	1.0800	1.0550	1.0600	1.0600	9,116,577
Jan 27, 2023	1.1200	1.1200	1.0650	1.0700	1.0700	11,682,521
Jan 25, 2023	1.1250	1.1300	1.0975	1.1100	1.1100	7,351,037
Jan 24, 2023	1.1350	1.1350	1.1200	1.1300	1.1300	3,087,726
Jan 23, 2023	1.1300	1.1300	1.1100	1.1250	1.1250	3,099,581
Jan 20, 2023	1.1200	1.1350	1.1100	1.1300	1.1300	8,662,852
Jan 19, 2023	1.1100	1.1200	1.0900	1.1150	1.1150	5,378,662
Jan 18, 2023	1.1100	1.1100	1.0925	1.1000	1.1000	5,102,268
Jan 17, 2023	1.1200	1.1200	1.0925	1.1000	1.1000	21,319,843
Jan 16, 2023	1.1200	1.1350	1.1100	1.1100	1.1100	4,426,695
Jan 13, 2023	1.1000	1.1200	1.0925	1.1100	1.1100	8,540,779
Jan 12, 2023	1.1100	1.1125	1.0950	1.1000	1.1000	6,096,599
Jan 11, 2023	1.0950	1.1150	1.0900	1.0950	1.0950	5,611,219
Jan 10, 2023	1.1000	1.1050	1.0900	1.1000	1.1000	5,731,479
Jan 09, 2023	1.1250	1.1300	1.0850	1.0950	1.0950	6,499,055
Jan 06, 2023	1.1350	1.1425	1.1200	1.1200	1.1200	4,572,100
Jan 05, 2023	1.1400	1.1450	1.1175	1.1250	1.1250	6,813,317
Jan 04, 2023	1.1050	1.1400	1.0900	1.1350	1.1350	13,957,390
Jan 03, 2023	1.0800	1.1100	1.0750	1.1050	1.1050	6,146,689
Dec 30, 2022	1.0800	1.0850	1.0700	1.0750	1.0750	2,051,354
Dec 29, 2022	1.0750	1.0800	1.0550	1.0700	1.0700	3,605,817
Dec 28, 2022	1.0600	1.0850	1.0600	1.0750	1.0750	2,386,545
Dec 23, 2022	1.0700	1.0700	1.0550	1.0650	1.0650	1,652,024
Dec 22, 2022	1.0900	1.0900	1.0700	1.0700	1.0700	5,581,155
Dec 21, 2022	1.0450	1.0850	1.0450	1.0700	1.0700	6,529,228
Dec 20, 2022	1.0400	1.0525	1.0250	1.0450	1.0450	4,894,597
Dec 19, 2022	1.0400	1.0550	1.0350	1.0500	1.0500	3,314,498
Dec 16, 2022	1.0800	1.0875	1.0500	1.0500	1.0500	27,485,595
Dec 15, 2022	1.0700	1.0900	1.0700	1.0900	1.0900	8,401,244
Dec 14, 2022	1.0700	1.0850	1.0650	1.0700	1.0700	7,361,905
Dec 13, 2022	1.0650	1.0850	1.0575	1.0800	1.0800	5,972,442
Dec 12, 2022	1.0700	1.0700	1.0550	1.0600	1.0600	4,269,037
Dec 09, 2022	1.0750	1.0750	1.0600	1.0700	1.0700	8,714,496
Dec 08, 2022	1.0700	1.0725	1.0500	1.0700	1.0700	15,454,460
Dec 07, 2022	1.0650	1.0850	1.0600	1.0650	1.0650	5,100,926
Dec 06, 2022	1.0650	1.0900	1.0550	1.0700	1.0700	8,001,567
Dec 05, 2022	1.0650	1.0750	1.0550	1.0650	1.0650	3,306,918
Dec 02, 2022	1.0500	1.0650	1.0450	1.0550	1.0550	4,628,182
Dec 01, 2022	1.0650	1.0700	1.0450	1.0500	1.0500	5,388,211
Nov 30, 2022	1.0500	1.0600	1.0325	1.0600	1.0600	12,153,653
Nov 29, 2022	1.0500	1.0550	1.0250	1.0500	1.0500	4,215,501
Nov 28, 2022	1.0400	1.0500	1.0250	1.0500	1.0500	4,327,929
Nov 25, 2022	1.0250	1.0400	1.0200	1.0350	1.0350	3,812,740
Nov 24, 2022	1.0250	1.0325	1.0200	1.0200	1.0200	2,545,678
Nov 23, 2022	1.0500	1.0500	1.0200	1.0300	1.0300	3,284,199
Nov 22, 2022	1.0450	1.0500	1.0350	1.0350	1.0350	4,220,095
Nov 21, 2022	1.0500	1.0650	1.0400	1.0500	1.0500	6,037,315
Nov 18, 2022	1.0350	1.0450	1.0250	1.0450	1.0450	11,493,408
Nov 17, 2022	1.0050	1.0300	0.9950	1.0300	1.0300	9,497,547
Nov 16, 2022	1.0050	1.0100	0.9900	1.0050	1.0050	4,987,722
Nov 15, 2022	1.0100	1.0150	1.0000	1.0050	1.0050	6,339,569
Nov 14, 2022	1.0200	1.0200	0.9750	1.0100	1.0100	9,299,272
Nov 11, 2022	1.0100	1.0200	1.0000	1.0100	1.0100	7,371,735
Nov 10, 2022	0.9800	1.0100	0.9750	1.0000	1.0000	7,279,674
Nov 09, 2022	0.9700	1.0000	0.9600	0.9850	0.9850	9,024,825
Nov 08, 2022	0.9450	0.9850	0.9450	0.9750	0.9750	14,448,298
Nov 07, 2022	0.9400	0.9500	0.9300	0.9500	0.9500	10,912,425
Nov 04, 2022	0.9500	0.9550	0.9300	0.9400	0.9400	11,791,676
Nov 03, 2022	0.9600	0.9700	0.9525	0.9600	0.9600	8,109,626
Nov 02, 2022	0.9750	0.9800	0.9700	0.9700	0.9700	11,678,103
Nov 01, 2022	0.9700	0.9800	0.9650	0.9750	0.9750	9,355,960
Oct 31, 2022	0.9800	0.9800	0.9600	0.9650	0.9650	10,576,742
Oct 28, 2022	0.9850	0.9850	0.9650	0.9700	0.9700	7,735,014
Oct 27, 2022	0.9950	1.0000	0.9750	0.9850	0.9850	6,169,009
Oct 26, 2022	0.9700	1.0100	0.9650	0.9850	0.9850	20,534,921
Oct 25, 2022	0.9550	0.9800	0.9525	0.9750	0.9750	16,910,839
Oct 24, 2022	0.9650	0.9650	0.9450	0.9500	0.9500	11,076,639
Oct 21, 2022	0.9500	0.9550	0.9400	0.9550	0.9550	13,170,785
Oct 20, 2022	0.9550	0.9600	0.9450	0.9500	0.9500	8,807,555
Oct 19, 2022	0.9600	0.9700	0.9550	0.9600	0.9600	9,236,514
Oct 18, 2022	0.9500	0.9600	0.9450	0.9550	0.9550	13,162,109
Oct 17, 2022	0.9500	0.9550	0.9400	0.9450	0.9450	7,805,794
Oct 14, 2022	0.9500	0.9600	0.9450	0.9550	0.9550	8,091,950
Oct 13, 2022	0.9550	0.9650	0.9450	0.9650	0.9650	8,798,208
Oct 12, 2022	0.9450	0.9650	0.9400	0.9600	0.9600	9,743,324
Oct 11, 2022	0.9800	0.9800	0.9450	0.9450	0.9450	7,970,361
Oct 10, 2022	0.9400	0.9850	0.9350	0.9700	0.9700	10,722,491
Oct 07, 2022	0.9400	0.9600	0.9400	0.9550	0.9550	10,509,312
Oct 06, 2022	0.9600	0.9750	0.9250	0.9500	0.9500	19,080,442
Oct 05, 2022	0.9550	0.9750	0.9500	0.9550	0.9550	21,346,649
Oct 04, 2022	0.9350	0.9600	0.9300	0.9600	0.9600	16,652,985
Oct 03, 2022	0.9050	0.9250	0.9000	0.9250	0.9250	12,292,586
Sep 30, 2022	0.9600	0.9600	0.9300	0.9350	0.9350	11,012,930
Sep 29, 2022	0.9600	0.9650	0.9400	0.9550	0.9550	7,822,005
Sep 28, 2022	0.9350	0.9625	0.9350	0.9550	0.9550	14,033,301
Sep 27, 2022	0.9350	0.9450	0.9300	0.9350	0.9350	6,293,060
Sep 26, 2022	0.9200	0.9350	0.9100	0.9350	0.9350	11,480,365
Sep 23, 2022	0.9700	0.9750	0.9400	0.9400	0.9400	10,322,354
Sep 21, 2022	0.9700	0.9900	0.9700	0.9800	0.9800	12,255,669
Sep 20, 2022	0.9850	1.0000	0.9800	0.9850	0.9850	9,760,429
Sep 19, 2022	0.9600	0.9800	0.9550	0.9750	0.9750	8,016,938
Sep 16, 2022	0.9350	0.9800	0.9325	0.9800	0.9800	56,286,517
Sep 15, 2022	0.9350	0.9500	0.9250	0.9400	0.9400	28,639,062
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,166.00-9.75(-0.23%)

Dow Futures34,132.00-74.00(-0.22%)

Nasdaq Futures12,747.50-29.25(-0.23%)

Russell 2000 Futures1,972.10-7.20(-0.36%)

Crude Oil77.60+0.46(+0.60%)

Gold1,894.10+9.30(+0.49%)

Tabcorp Holdings Limited (TAH.AX)

S&P Futures
4,166.00
-9.75(-0.23%)

Dow Futures
34,132.00
-74.00(-0.22%)

Nasdaq Futures
12,747.50
-29.25(-0.23%)

Russell 2000 Futures
1,972.10
-7.20(-0.36%)

Crude Oil
77.60
+0.46(+0.60%)

Gold
1,894.10
+9.30(+0.49%)