Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-May-10 06:06:32 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 17...

     Prev Section TOC    Company Info for TAH    Limits Next Section


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 .. Thursday 9th May 2024
Latest price with VOLUME for TAH .. Friday 10th November 2023

TAH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 18.78 283,249,142 99.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TAH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (TAH) TABCORP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2014-Aug-18 Mon 3.51 3.59 3.51 3.55 81.3 81.3 ###
2014-Aug-15 Fri 3.5 3.545 3.49 3.52 7,845,674 27,597,158 74.8 74.8 ###
2014-Aug-14 Thu 3.51 3.53 ### 3.5 7,189,023 12,688,625 ### ### 0.3
2014-Aug-13 Wed 3.5 3.57 3.5 3.51 2,965,620 ### ### ### ###
2014-Aug-12 Tue 3.52 3.555 3.5 3.53 7,926,379 ### ### ### 0.3
2014-Aug-11 Mon ### ### ### ### ### ### 0.0
2014-Aug-08 Fri 3.52 ### 3.51 3.59 7,775,859 ### 89.6 89.6 ###
2014-Aug-07 Thu 3.55 3.585 3.54 3.56 4,102,578 ### 74.0 74.0 0.3
2014-Aug-06 Wed 3.45 3.46 3.43 3.45 ### ### ###
2014-Aug-05 Tue 3.45 3.47 3.44 3.45 79.1 79.1 ###
2014-Aug-04 Mon 3.47 3.48 3.45 3.45 ### ### ###
2014-Aug-01 Fri 3.49 3.49 3.46 3.48 ### ### 0.2
2014-Jul-31 Thu 3.48 3.51 3.46 3.5 77.1 77.1 0.3
2014-Jul-30 Wed 3.46 3.52 3.455 3.5 1,842,752 ### 78.4 78.4 0.3
2014-Jul-29 Tue 3.45 3.48 3.45 3.46 1,037,249 ### 71.9 71.9 0.2
2014-Jul-28 Mon 3.48 3.51 3.46 3.46 ### ### 0.2
2014-Jul-25 Fri 3.49 3.52 3.48 3.48 1,661,378 5,814,823 ### ### 0.2
2014-Jul-24 Thu 3.5 3.52 3.48 3.51 75.8 75.8 ###
2014-Jul-23 Wed 3.47 3.51 3.45 3.49 ### ### ###
2014-Jul-22 Tue 3.49 3.5 3.45 3.46 6,958,552 ### 22.4 22.4 0.2
2014-Jul-21 Mon 3.47 3.49 3.46 3.48 ### ### 0.2
2014-Jul-18 Fri 3.43 3.47 3.41 3.47 2,419,058 8,321,559 77.7 77.7 0.2
2014-Jul-17 Thu 3.45 3.47 3.43 3.46 ### ### 0.2
2014-Jul-16 Wed 3.4 3.42 ### 3.41 2,431,586 ### ### ### ###
2014-Jul-15 Tue ### 3.41 ### 3.4 ### ### 0.2
2014-Jul-14 Mon ### 3.4 ### ### 75.2 75.2 0.0
2014-Jul-11 Fri ### 3.4 ### ### 1,154,277 1,962,270 ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 1,173,743 0 ### ### 0.0
2014-Jul-09 Wed 3.43 3.43 ### ### 15.0 15.0 0.0
2014-Jul-08 Tue 3.46 3.46 3.42 3.43 24.6 24.6 0.2
2014-Jul-07 Mon 3.45 ### 3.43 3.44 986,854 1,692,454 34.4 34.4 0.2
2014-Jul-04 Fri 3.48 3.48 3.44 3.45 1,792,927 6,203,527 21.9 21.9 ###
2014-Jul-03 Thu 3.4 3.47 3.4 3.45 ### ### ###
2014-Jul-02 Wed ### 3.42 ### 3.41 ### ### ###
2014-Jul-01 Tue ### 3.4 ### ### ### ### 0.0
2014-Jun-30 Mon ### 3.43 ### ### 4,230,575 ### 30.4 30.4 0.0
2014-Jun-27 Fri ### 3.44 ### 3.4 6,506,752 ### ### ### 0.2
2014-Jun-26 Thu 3.43 3.7 3.43 ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### 2,569,246 0 79.0 79.0 0.0
2014-Jun-24 Tue 3.4 3.4 ### ### 1,925,074 3,272,625 ### ### 0.0
2014-Jun-23 Mon 3.42 3.47 3.41 3.42 1,646,149 5,662,752 ### ### 0.2
2014-Jun-20 Fri 3.45 3.47 3.42 3.42 4,474,349 ### ### ### 0.2
2014-Jun-19 Thu 3.43 3.49 ### 3.49 3,713,322 6,479,746 81.7 81.7 ###
2014-Jun-18 Wed 3.44 3.47 3.41 3.43 2,232,129 7,678,523 30.0 30.0 0.2
2014-Jun-17 Tue ### 3.45 ### 3.45 2,198,488 ### 88.0 88.0 ###
2014-Jun-16 Mon ### 3.42 ### 3.41 1,616,228 2,763,749 78.9 78.9 ###
2014-Jun-13 Fri ### 3.4 ### ### 3,468,422 ### ### ### 0.0
2014-Jun-12 Thu 3.41 3.44 ### 3.4 2,450,724 4,215,245 33.7 33.7 0.2
2014-Jun-11 Wed 3.41 3.43 ### 3.41 1,735,588 ### ### ### ###
2014-Jun-10 Tue 3.42 3.46 3.42 3.42 76.1 76.1 0.2
2014-Jun-06 Fri 3.41 3.48 3.4 3.47 2,417,483 8,316,141 ### ### 0.2
2014-Jun-05 Thu ### 3.44 ### 3.42 82.0 82.0 0.2
2014-Jun-04 Wed 3.42 3.42 ### ### 1,627,453 2,782,944 ### ### 0.0
2014-Jun-03 Tue 3.47 3.48 3.41 3.41 3,044,747 10,489,153 ### ### ###
2014-Jun-02 Mon 3.49 3.5 3.475 3.49 70.7 70.7 ###
2014-May-30 Fri 3.49 3.51 3.47 3.48 4,359,449 15,214,477 32.0 32.0 0.2
2014-May-29 Thu 3.48 3.51 3.47 3.5 78.2 78.2 0.3
2014-May-28 Wed 3.49 3.5 3.46 3.48 ### ### 0.2
2014-May-27 Tue 3.5 3.53 3.46 3.46 1,556,027 ### 19.8 19.8 0.2
2014-May-26 Mon 3.5 3.53 3.48 3.5 70.4 70.4 0.3
2014-May-23 Fri 3.5 3.54 3.49 3.5 1,116,659 3,925,056 ### ### 0.3
2014-May-22 Thu 3.51 3.56 3.5 3.5 ### ### 0.3
2014-May-21 Wed 3.41 3.54 3.41 3.5 ### ### 0.3
2014-May-20 Tue 3.41 3.48 3.4 3.47 ### ### 0.2
2014-May-19 Mon 3.44 3.47 3.41 3.41 32.5 32.5 ###
2014-May-16 Fri 3.55 3.58 3.48 3.5 ### ### 0.3
2014-May-15 Thu ### ### 3.55 3.59 7,778,521 13,806,874 14.6 14.6 ###
2014-May-14 Wed 3.77 3.78 3.73 3.74 21.3 21.3 0.3
2014-May-13 Tue 3.75 3.77 3.725 3.77 1,115,220 4,179,286 76.5 76.5 ###
2014-May-12 Mon 3.74 3.74 ### 3.71 29.9 29.9 ###
2014-May-09 Fri 3.72 3.75 ### 3.74 ### ### 0.3
2014-May-08 Thu 3.75 3.75 3.71 3.72 22.7 22.7 0.3
2014-May-07 Wed 3.7 3.74 ### 3.74 5,047,085 9,438,048 83.1 83.1 0.3
2014-May-06 Tue 3.71 3.75 3.7 3.75 81.4 81.4 0.3
2014-May-05 Mon 3.7 3.72 ### 3.71 ### ### ###
2014-May-02 Fri 3.72 3.76 ### ### 4,135,928 7,775,544 23.9 23.9 0.0
2014-May-01 Thu 3.74 3.83 3.73 3.8 4,296,180 ### 90.3 90.3 ###
2014-Apr-30 Wed ### 3.73 ### 3.72 2,910,074 5,427,288 ### ### 0.3
2014-Apr-29 Tue ### ### 3.625 ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 1,074,844 0 81.1 81.1 0.0
2014-Apr-24 Thu ### ### ### ### 2,687,089 0 79.1 79.1 0.0
2014-Apr-23 Wed ### 3.685 ### ### 2,660,329 4,901,656 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 28.7 28.7 0.0
2014-Apr-17 Thu ### ### ### ### 85.7 85.7 0.0
2014-Apr-16 Wed 3.51 ### 3.51 ### 1,543,927 ### ### ### 0.0
2014-Apr-15 Tue 3.48 3.56 3.48 3.56 90.2 90.2 0.3
2014-Apr-14 Mon 3.52 3.56 3.49 3.51 1,384,687 4,881,021 40.6 40.6 ###
2014-Apr-11 Fri 3.52 3.57 3.5 3.57 ### ### 0.3
2014-Apr-10 Thu ### ### 3.53 3.56 20.5 20.5 0.3
2014-Apr-09 Wed 3.5 3.58 3.49 3.58 1,586,921 ### 86.6 86.6 0.3
2014-Apr-08 Tue 3.51 3.52 3.45 3.47 ### ### 0.2
2014-Apr-07 Mon 3.5 3.52 3.49 3.51 806,487 ### ### ### ###
2014-Apr-04 Fri 3.46 3.55 3.46 3.55 2,194,247 ### ### ### ###
2014-Apr-03 Thu 3.5 3.51 3.44 3.46 ### ### 0.2
2014-Apr-02 Wed 3.42 3.48 3.41 3.47 2,256,751 ### 84.6 84.6 0.2
2014-Apr-01 Tue ### ### ### 3.42 2,254,045 0 84.7 84.7 0.2
2014-Mar-31 Mon 3.41 3.45 3.4 3.41 68.8 68.8 ###
2014-Mar-28 Fri ### 3.42 ### 3.42 ### ### 0.2
2014-Mar-27 Thu ### 3.375 ### ### 79.4 79.4 0.0
2014-Mar-26 Wed ### 3.425 ### ### 3,451,476 5,910,652 ### ### 0.0
2014-Mar-25 Tue ### 3.41 ### 3.4 1,660,258 ### 83.1 83.1 0.2
2014-Mar-24 Mon ### 3.4 ### ### ### ### 0.0
2014-Mar-21 Fri 3.41 3.42 ### ### 24.3 24.3 0.0
2014-Mar-20 Thu 3.45 3.47 3.4 3.41 3,125,273 ### ### ### ###
2014-Mar-19 Wed 3.47 3.48 3.445 3.46 ### ### 0.2
2014-Mar-18 Tue 3.46 3.5 3.455 3.5 1,529,573 ### 82.7 82.7 0.3
2014-Mar-17 Mon 3.45 3.49 3.43 3.46 73.5 73.5 0.2
2014-Mar-14 Fri 3.5 3.53 3.47 3.47 ### ### 0.2
2014-Mar-13 Thu 3.56 3.57 3.53 3.55 2,205,754 7,830,426 ### ### ###
2014-Mar-12 Wed 3.59 ### 3.525 3.55 23.9 23.9 ###
2014-Mar-11 Tue ### ### 3.585 ### ### ### 0.0
2014-Mar-10 Mon ### ### ### ### 864,850 0 78.5 78.5 0.0
2014-Mar-07 Fri 3.57 ### 3.56 ### 1,658,686 ### 83.1 83.1 0.0
2014-Mar-06 Thu 3.59 ### 3.56 3.58 1,357,186 ### 28.4 28.4 0.3
2014-Mar-05 Wed ### ### 3.58 ### ### ### 0.0
2014-Mar-04 Tue 3.52 3.59 3.51 3.59 85.9 85.9 ###
2014-Mar-03 Mon 3.52 3.55 3.47 3.53 74.5 74.5 0.3
2014-Feb-28 Fri 3.55 3.55 3.52 3.55 2,277,088 ### ### ### ###
2014-Feb-27 Thu 3.53 3.56 ### 3.54 1,716,927 ### ### ### 0.3
2014-Feb-26 Wed 3.54 3.575 3.53 3.54 1,223,825 ### 72.8 72.8 0.3
2014-Feb-25 Tue ### ### 3.53 3.53 4,686,155 ### 20.7 20.7 0.3
2014-Feb-24 Mon 3.57 ### 3.54 3.59 5,012,023 8,871,280 ### ### ###
2014-Feb-21 Fri ### ### 3.56 3.58 1,579,887 ### ### ### 0.3
2014-Feb-20 Thu 3.59 ### 3.575 ### ### ### 0.0
2014-Feb-19 Wed 3.54 ### 3.54 3.59 82.5 82.5 ###
2014-Feb-18 Tue 3.55 3.58 3.52 3.57 ### ### 0.3
2014-Feb-17 Mon 3.58 ### 3.55 3.56 ### ### 0.3
2014-Feb-14 Fri 3.56 ### 3.53 ### ### ### 0.0
2014-Feb-13 Thu 3.51 ### 3.5 3.54 1,762,558 3,084,476 ### ### 0.3
2014-Feb-12 Wed 3.49 3.52 3.47 3.51 69.5 69.5 ###
2014-Feb-11 Tue 3.48 3.49 3.43 3.49 69.5 69.5 ###
2014-Feb-10 Mon 3.53 3.58 ### 3.57 81.2 81.2 0.3
2014-Feb-07 Fri ### 3.54 ### 3.51 3,469,322 ### 90.4 90.4 ###
2014-Feb-06 Thu ### ### 3.27 ### 3,344,522 ### 25.8 25.8 0.0
2014-Feb-05 Wed ### ### ### ### 77.5 77.5 0.0
2014-Feb-04 Tue 3.43 3.45 ### ### ### ### 0.0
2014-Feb-03 Mon 3.43 3.48 3.42 3.47 1,058,886 3,653,156 83.5 83.5 0.2
2014-Jan-31 Fri 3.43 3.47 ### 3.45 ### ### ###
2014-Jan-30 Thu 3.45 3.46 3.4 3.42 24.7 24.7 0.2
2014-Jan-29 Wed 3.45 3.49 3.44 3.49 1,323,624 4,586,357 80.2 80.2 ###
2014-Jan-28 Tue 3.41 ### ### ### 2,707,451 0 ### ### 0.0
2014-Jan-24 Fri 3.48 3.52 3.44 3.44 ### ### 0.2
2014-Jan-23 Thu 3.56 3.57 3.48 3.5 ### ### 0.3
2014-Jan-22 Wed 3.56 3.58 3.54 3.57 76.6 76.6 0.3
2014-Jan-21 Tue 3.51 3.59 3.51 3.59 84.3 84.3 ###
2014-Jan-20 Mon 3.52 3.55 3.48 3.51 ### ### ###
2014-Jan-17 Fri 3.53 3.58 3.52 3.53 ### ### 0.3
2014-Jan-16 Thu ### ### 3.58 ### 2,287,678 4,094,943 63.1 63.1 0.0
2014-Jan-15 Wed 3.57 ### 3.56 ### 75.5 75.5 0.0
2014-Jan-14 Tue 3.54 3.56 3.52 3.53 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 06:06:32 thru 2024-05-10 06:06:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000