(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 1...
TOC    Company Info for TAH    Limits
Company Details for (TAH) TABCORP HOLDINGS LIMITED
Listing Code
| TAH
|
Listing Name
| TABCORP HOLDINGS LIMITED
|
GICS Sector
| Consumer Services
|
ISIN Name
| TABCORP HOLDINGS LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000TAH8 |
Maximum Price date available .. Monday 3rd June 2024 Latest price with VOLUME for TAH .. Friday 10th November 2023
TAH is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 18.78
| 283,249,142
| 99.2 |
| |
Limits    Full Scrollable Formatted Daily Prices for TAH    Bottom
End of day Prices (full format), 150 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| 3,561,576
| 0
| ###
| ###
| 0.0 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| 0.6325
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| ###
| 43,641,228
| 0
| 34.5
| 34.5
| 0.0 |
2024-May-28 Tue
| ###
| ###
| ###
| ###
| 6,651,120
| 0
| 34.2
| 34.2
| 0.0 |
2024-May-27 Mon
| ###
| ###
| 0.6175
| ###
| 8,432,353
| 2,603,488
| 67.8
| 67.8
| 0.0 |
2024-May-24 Fri
| ###
| ###
| 0.625
| 0.625
|
|
| 25.5
| 25.5
| 0.0 |
2024-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-22 Wed
| ###
| ###
| ###
| ###
| 12,200,940
| 0
| ###
| ###
| 0.0 |
2024-May-21 Tue
| 0.675
| 0.6825
| ###
| ###
| 8,790,855
| 2,999,879
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| 0.685
| ###
| ###
| 7,127,770
| ###
| 81.4
| 81.4
| 0.0 |
2024-May-17 Fri
| 0.675
| 0.6825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-16 Thu
| ###
| 0.685
| ###
| ###
| 9,271,584
| ###
| 64.2
| 64.2
| 0.0 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-May-14 Tue
| ###
| 0.6975
| 0.685
| 0.685
| 5,130,550
| ###
| 20.8
| 20.8
| 0.0 |
2024-May-13 Mon
| 0.71
| ###
| ###
| ###
| 4,430,723
| 0
| 23.5
| 23.5
| 0.0 |
2024-May-10 Fri
| 0.7
| 0.7175
| 0.7
| 0.71
|
|
| 77.5
| 77.5
| ### |
2024-May-09 Thu
| 0.7
| 0.71
| 0.6975
| ###
| 7,252,789
| 5,104,150
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 0.71
| ###
| 0.7
| ###
| 3,240,322
| ###
| ###
| ###
| 0.0 |
2024-May-07 Tue
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 0.71
| ###
| 0.7
| 0.7
| 5,891,871
| 2,062,154
| ###
| ###
| ### |
2024-May-03 Fri
| 0.71
| 0.72
| 0.71
| ###
| 2,979,542
| 2,130,372
| 73.4
| 73.4
| 0.0 |
2024-May-02 Thu
| 0.71
| ###
| 0.7
| 0.71
| 4,085,981
| ###
| 68.0
| 68.0
| ### |
2024-May-01 Wed
| ###
| 0.725
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2024-Apr-30 Tue
| 0.73
| 0.745
| 0.725
| ###
| 6,658,077
| 4,893,686
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 0.725
| ###
| 0.7125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.72
| 0.725
| ###
| 0.72
| 4,442,988
| 1,610,583
| ###
| ###
| ### |
2024-Apr-24 Wed
| 0.75
| 0.75
| 0.7275
| 0.73
| 16,065,145
| 11,868,125
| 17.1
| 17.1
| 0.1 |
2024-Apr-23 Tue
| ###
| 0.745
| ###
| 0.74
| 6,163,943
| ###
| 90.3
| 90.3
| 0.1 |
2024-Apr-22 Mon
| 0.71
| ###
| ###
| ###
| 6,010,057
| 0
| 71.6
| 71.6
| 0.0 |
2024-Apr-19 Fri
| 0.71
| 0.7225
| 0.7
| 0.7
| 6,609,447
| ###
| 29.1
| 29.1
| ### |
2024-Apr-18 Thu
| 0.725
| ###
| 0.7125
| 0.72
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| ###
| 0.7375
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2024-Apr-16 Tue
| 0.72
| 0.73
| 0.7
| 0.7
| 16,322,776
| 11,670,784
| 25.5
| 25.5
| ### |
2024-Apr-15 Mon
| 0.73
| 0.74
| 0.725
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Apr-12 Fri
| ###
| 0.755
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 0.73
| 0.745
| 0.725
| 0.74
| 3,918,972
| 2,880,444
| 75.4
| 75.4
| 0.1 |
2024-Apr-10 Wed
| ###
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2024-Apr-09 Tue
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| 0.755
| 0.7575
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 0.745
| 0.755
| 0.74
| 0.75
|
|
| 73.8
| 73.8
| ### |
2024-Apr-04 Thu
| 0.75
| 0.755
| 0.745
| 0.75
| 8,689,123
| 6,516,842
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 0.75
| 0.755
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 0.755
| 0.76
| 0.7475
| 0.75
| 3,061,785
| 2,307,820
| 31.6
| 31.6
| ### |
2024-Mar-28 Thu
| ###
| 0.77
| 0.7475
| 0.755
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.75
| 0.77
| 0.75
| ###
| 3,311,075
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.75
| 0.76
| 0.745
| 0.75
| 2,785,576
| 2,096,145
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.76
| 0.77
| 0.745
| 0.75
| 3,646,680
| ###
| 24.2
| 24.2
| ### |
2024-Mar-22 Fri
| 0.77
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Mar-21 Thu
| 0.785
| 0.8
| 0.775
| 0.78
| 4,447,543
| 3,502,440
| 24.7
| 24.7
| 0.1 |
2024-Mar-20 Wed
| 0.8
| 0.8
| 0.78
| 0.785
| 9,442,779
| ###
| 21.3
| 21.3
| ### |
2024-Mar-19 Tue
| 0.76
| 0.8
| 0.75
| 0.8
| 11,754,185
| ###
| 93.2
| 93.2
| 0.1 |
2024-Mar-18 Mon
| ###
| 0.76
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Mar-15 Fri
| 0.74
| 0.74
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 0.76
| ###
| 3,640,275
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 0.7975
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.8
| 0.81
| 0.785
| ###
| 3,727,887
| 2,972,989
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.8
| 0.81
| 0.79
| ###
| 3,295,951
| ###
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 0.81
| 0.8125
| ###
| 0.8
|
|
| 24.0
| 24.0
| 0.1 |
2024-Mar-07 Thu
| 0.79
| 0.8
| 0.78
| 0.8
|
|
| 76.0
| 76.0
| 0.1 |
2024-Mar-06 Wed
| 0.78
| 0.785
| ###
| 0.785
| 5,103,942
| ###
| 72.4
| 72.4
| ### |
2024-Mar-05 Tue
| ###
| 0.78
| 0.725
| 0.78
| 7,177,385
| 5,400,982
| ###
| ###
| 0.1 |
2024-Mar-04 Mon
| 0.74
| 0.75
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2024-Mar-01 Fri
| 0.76
| 0.78
| ###
| ###
| 9,578,450
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 0.75
| 0.785
| 0.74
| 0.75
| 14,370,374
| ###
| 61.6
| 61.6
| ### |
2024-Feb-28 Wed
| 0.73
| 0.745
| 0.7175
| 0.745
| 74,068,349
| 54,162,480
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| 0.74
| 0.7
| 0.725
|
|
| 82.0
| 82.0
| ### |
2024-Feb-26 Mon
| 0.71
| 0.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.655
| ###
| 10,845,949
| 3,552,048
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.7
| 0.7
| ###
| ###
| 39,465,385
| 13,812,884
| 5.3
| 5.3
| 0.0 |
2024-Feb-21 Wed
| 0.745
| 0.745
| 0.725
| 0.725
| 3,405,877
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 0.745
| 0.75
| 0.72
| ###
| 9,078,529
| ###
| 23.9
| 23.9
| 0.0 |
2024-Feb-19 Mon
| 0.745
| 0.755
| 0.74
| 0.745
|
|
| 69.6
| 69.6
| ### |
2024-Feb-16 Fri
| 0.75
| 0.755
| ###
| 0.745
| 3,237,181
| ###
| 29.6
| 29.6
| ### |
2024-Feb-15 Thu
| 0.75
| 0.755
| ###
| ###
| 8,664,880
| ###
| 18.7
| 18.7
| 0.0 |
2024-Feb-14 Wed
| ###
| 0.77
| 0.75
| 0.75
|
|
| 15.8
| 15.8
| ### |
2024-Feb-13 Tue
| 0.775
| 0.7775
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2024-Feb-12 Mon
| 0.8
| ###
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2024-Feb-09 Fri
| 0.81
| 0.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| 77.7
| 77.7
| 0.1 |
2024-Feb-07 Wed
| 0.785
| 0.81
| 0.785
| 0.8
| 5,925,158
| ###
| 79.6
| 79.6
| 0.1 |
2024-Feb-06 Tue
| 0.79
| 0.8
| 0.785
| 0.785
|
|
| 29.8
| 29.8
| ### |
2024-Feb-05 Mon
| 0.82
| 0.825
| ###
| 0.8
| 2,117,626
| 873,520
| 24.0
| 24.0
| 0.1 |
2024-Feb-02 Fri
| 0.845
| 0.845
| 0.825
| ###
| 4,529,445
| 3,782,086
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.79
| 0.85
| 0.78
| 0.84
| 9,548,486
| ###
| 93.8
| 93.8
| ### |
2024-Jan-31 Wed
| ###
| 0.81
| 0.76
| 0.8
| 7,481,822
| ###
| ###
| ###
| 0.1 |
2024-Jan-30 Tue
| 0.755
| ###
| 0.75
| 0.76
|
|
| 71.8
| 71.8
| 0.1 |
2024-Jan-29 Mon
| 0.74
| 0.75
| 0.73
| 0.745
| 2,439,670
| 1,805,355
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.74
| 0.74
| 0.725
| ###
| 3,181,424
| ###
| 26.1
| 26.1
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 0.725
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.725
| 0.73
| 0.72
| 0.73
| 4,636,742
| ###
| ###
| ###
| 0.1 |
2024-Jan-22 Mon
| 0.71
| 0.725
| ###
| ###
| 7,363,146
| 2,669,140
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.72
| 0.725
| ###
| 0.71
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.7
| 0.71
| 0.7
| 0.71
| 3,506,227
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| 0.73
| 0.73
| ###
| ###
| 6,095,183
| 2,224,741
| 15.0
| 15.0
| 0.0 |
2024-Jan-16 Tue
| 0.74
| 0.7425
| 0.725
| 0.73
|
|
| ###
| ###
| 0.1 |
2024-Jan-15 Mon
| 0.75
| 0.755
| 0.73
| 0.75
| 6,073,640
| 4,509,677
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| 0.755
| 0.76
| 0.745
| 0.755
| 2,663,571
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.76
| ###
| 0.745
| 0.75
| 6,328,758
| ###
| 23.3
| 23.3
| ### |
2024-Jan-10 Wed
| 0.77
| 0.78
| 0.75
| 0.755
| 7,751,627
| ###
| 18.8
| 18.8
| ### |
2024-Jan-09 Tue
| 0.8
| 0.8
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2024-Jan-08 Mon
| 0.78
| 0.79
| 0.77
| 0.785
|
|
| 82.2
| 82.2
| ### |
2024-Jan-05 Fri
| 0.78
| 0.785
| ###
| 0.78
|
|
| 70.5
| 70.5
| 0.1 |
2024-Jan-04 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| 0.82
| 0.8225
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2024-Jan-02 Tue
| 0.825
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2023-Dec-29 Fri
| 0.83
| 0.84
| 0.82
| ###
| 3,405,273
| 2,826,376
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.83
| 0.84
| 0.8175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 0.855
| 0.855
| 0.82
| 0.825
| 6,287,182
| ###
| ###
| ###
| 0.1 |
2023-Dec-22 Fri
| 0.85
| 0.855
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 0.86
| ###
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2023-Dec-20 Wed
| 0.86
| 0.875
| 0.8375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 0.875
| 0.8825
| 0.84
| 0.86
| 18,918,626
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.85
| ###
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 0.71
| 0.74
| 0.71
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 0.685
| ###
| 20,158,644
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 0.685
| 0.675
| ###
| 6,500,644
| ###
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| 0.685
| 0.6775
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.675
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2023-Dec-08 Fri
| 0.685
| ###
| ###
| ###
| 4,598,627
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 0.7
| 0.685
| ###
| 5,901,059
| 4,086,483
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| 0.71
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Dec-04 Mon
| 0.71
| ###
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 0.72
| 0.6875
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 0.7125
| 0.72
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 0.725
| 0.74
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.72
| 0.7325
| 0.7175
| 0.725
| 4,036,686
| ###
| 71.4
| 71.4
| ### |
2023-Nov-27 Mon
| 0.745
| 0.745
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.74
| 0.755
| 0.73
| 0.74
| 2,700,340
| ###
| 67.8
| 67.8
| 0.1 |
2023-Nov-23 Thu
| 0.75
| 0.75
| 0.73
| 0.745
| 3,763,043
| 2,784,651
| ###
| ###
| ### |
2023-Nov-22 Wed
| 0.73
| 0.755
| 0.72
| 0.75
| 25,529,542
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 0.76
| 0.7625
| 0.725
| 0.725
| 6,052,527
| ###
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.76
| ###
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Nov-17 Fri
| ###
| 0.7725
| 0.755
| 0.755
|
|
| 23.8
| 23.8
| ### |
2023-Nov-16 Thu
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| 9.8
| 9.8
| 0.1 |
2023-Nov-15 Wed
| 0.785
| ###
| 0.775
| 0.79
| 6,372,678
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| 0.8
| 0.8
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2023-Nov-13 Mon
| 0.77
| ###
| 0.755
| 0.79
|
|
| 87.9
| 87.9
| ### |
2023-Nov-10 Fri
| 0.78
| 0.7875
| 0.77
| 0.78
| 9,006,854
| 7,014,087
| 68.8
| 68.8
| 0.1 |
2023-Nov-09 Thu
| 0.81
| 0.81
| 0.785
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 0.8225
| 0.8025
| ###
| 7,554,041
| 6,137,658
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 0.81
| 0.82
| 0.8
| 0.8
| 3,391,745
| ###
| 22.6
| 22.6
| 0.1 |
2023-Nov-06 Mon
| 0.82
| ###
| ###
| 0.82
| 3,803,089
| 0
| ###
| ###
| 0.1 |
2023-Nov-03 Fri
| 0.825
| 0.83
| 0.81
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2023-Nov-02 Thu
| 0.82
| ###
| 0.81
| ###
| 6,258,655
| 2,534,755
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 0.8125
| 0.775
| 0.81
|
|
| ###
| ###
| 0.1 |
2023-Oct-31 Tue
| 0.76
| 0.79
| 0.76
| 0.775
| 7,985,685
| ###
| ###
| ###
| 0.1 |
2023-Oct-30 Mon
| 0.775
| 0.785
| 0.76
| ###
| 7,298,329
| 5,637,959
| 27.4
| 27.4
| 0.0 |
2023-Oct-27 Fri
| 0.8
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
Server processing from 2024-06-04 20:46:58 thru 2024-06-04 20:46:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|