Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-10 11:50:29 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 26...

     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
2009-Apr-14 Tue ### ### ### ### 1,908,582 0 24.9 24.9 0.0
2009-Apr-09 Thu ### ### 6.79 6.86 ### ### 0.5
2009-Apr-08 Wed 6.86 ### 6.77 6.85 40.5 40.5 ###
2009-Apr-07 Tue ### ### ### 7 1,280,443 0 31.4 31.4 0.5
2009-Apr-06 Mon ### 7 6.75 7 1,519,675 ### 72.1 72.1 0.5
2009-Apr-03 Fri ### 7.2 6.75 6.76 2,089,522 ### 12.4 12.4 0.5
2009-Apr-02 Thu 6.75 ### 6.72 ### 3,672,852 12,340,782 82.3 82.3 0.0
2009-Apr-01 Wed 6.47 ### 6.45 ### 2,798,874 ### 83.3 83.3 0.0
2009-Mar-31 Tue 6.42 ### 6.4 6.5 ### ### 0.5
2009-Mar-30 Mon 6.56 6.56 ### 6.45 1,385,775 4,545,342 27.0 27.0 ###
2009-Mar-27 Fri ### ### ### ### 85.2 85.2 0.0
2009-Mar-26 Thu ### ### 6.21 6.28 5,722,428 ### ### ### 0.4
2009-Mar-25 Wed ### 6.41 ### ### ### ### 0.0
2009-Mar-24 Tue 6.44 6.44 ### ### 4,316,753 13,899,944 29.7 29.7 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 6,655,021 0 ### ### 0.0
2009-Mar-19 Thu ### 6.42 ### ### 29.9 29.9 0.0
2009-Mar-18 Wed ### 6.45 ### ### 3,789,576 12,221,382 ### ### 0.0
2009-Mar-17 Tue 6.41 6.42 ### ### 21.1 21.1 0.0
2009-Mar-16 Mon 6.21 ### 6.21 ### 75.9 75.9 0.0
2009-Mar-13 Fri ### ### 6.24 6.28 ### ### 0.4
2009-Mar-12 Thu ### ### 6.25 6.29 ### ### ###
2009-Mar-11 Wed ### 6.43 ### ### 72.4 72.4 0.0
2009-Mar-10 Tue 6.27 6.4 6.26 ### 1,468,343 ### 80.3 80.3 0.0
2009-Mar-09 Mon ### 6.44 6.26 ### 977,780 ### 26.5 26.5 0.0
2009-Mar-06 Fri 6.24 ### 6.2 ### 2,017,153 6,253,174 ### ### 0.0
2009-Mar-05 Thu 6.29 ### ### 6.24 1,697,940 0 28.9 28.9 0.4
2009-Mar-04 Wed ### 6.43 ### 6.43 2,151,089 6,915,751 92.5 92.5 ###
2009-Mar-03 Tue ### 6.42 ### ### 1,870,341 ### ### ### 0.0
2009-Mar-02 Mon 6.2 ### ### 6.27 1,549,354 0 ### ### 0.4
2009-Feb-27 Fri 6.4 6.47 6.29 ### ### ### 0.0
2009-Feb-26 Thu 6.47 6.48 6.27 ### ### ### 0.0
2009-Feb-25 Wed 6.25 6.41 6.21 6.41 1,593,726 ### 87.1 87.1 0.5
2009-Feb-24 Tue ### ### ### ### 1,401,252 0 ### ### 0.0
2009-Feb-23 Mon 6.26 6.29 ### 6.24 2,231,385 ### ### ### 0.4
2009-Feb-20 Fri 6.26 ### 6.24 ### 1,711,045 ### 84.2 84.2 0.0
2009-Feb-19 Thu ### 6.42 6.22 ### 69.8 69.8 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue 6.4 6.41 ### ### 1,427,256 4,574,355 ### ### 0.0
2009-Feb-16 Mon 6.42 6.43 ### 6.42 ### ### 0.5
2009-Feb-13 Fri ### 6.56 ### 6.5 1,999,223 6,557,451 71.5 71.5 0.5
2009-Feb-12 Thu 6.23 ### 6.22 ### ### ### 0.0
2009-Feb-11 Wed 6.22 ### ### 6.2 2,601,444 0 23.2 23.2 0.4
2009-Feb-10 Tue ### ### 6.22 6.26 2,558,254 ### ### ### 0.4
2009-Feb-09 Mon 6.82 6.83 ### ### 22.7 22.7 0.0
2009-Feb-06 Fri ### 6.72 6.56 6.72 ### ### 0.5
2009-Feb-05 Thu 6.74 6.82 6.51 6.59 5,948,142 ### ### ### ###
2009-Feb-04 Wed 6.81 6.89 6.73 6.79 ### ### 0.5
2009-Feb-03 Tue ### ### 6.59 6.85 87.3 87.3 ###
2009-Feb-02 Mon 6.46 ### 6.4 6.57 2,838,126 ### ### ### ###
2009-Jan-30 Fri ### 6.59 6.25 6.59 88.2 88.2 ###
2009-Jan-29 Thu 6.79 6.79 6.79 6.79 0 0.5
2009-Jan-28 Wed 6.72 ### ### 6.79 74.3 74.3 0.5
2009-Jan-27 Tue 6.55 6.85 6.53 6.85 ### ### ###
2009-Jan-23 Fri ### ### 6.58 ### 1,102,772 ### ### ### 0.0
2009-Jan-22 Thu 7 7 6.83 ### ### ### 0.0
2009-Jan-21 Wed ### 7 6.77 ### 1,984,771 13,665,148 35.4 35.4 0.0
2009-Jan-20 Tue ### ### ### 6.79 35.9 35.9 0.5
2009-Jan-19 Mon 6.82 ### 6.71 ### 826,884 ### 84.7 84.7 0.0
2009-Jan-16 Fri 6.81 6.89 6.7 6.75 840,247 5,709,478 27.6 27.6 0.5
2009-Jan-15 Thu 6.88 ### ### ### 986,547 0 23.8 23.8 0.0
2009-Jan-14 Wed ### ### 6.82 ### ### ### 0.0
2009-Jan-13 Tue ### ### 6.71 6.79 1,296,470 4,349,656 ### ### 0.5
2009-Jan-12 Mon 6.84 ### 6.79 ### 840,422 ### ### ### 0.0
2009-Jan-09 Fri 7 ### ### ### 28.9 28.9 0.0
2009-Jan-08 Thu 7 ### ### 7 1,003,341 0 ### ### 0.5
2009-Jan-07 Wed ### ### 6.87 7 ### ### 0.5
2009-Jan-06 Tue 7 ### ### 7 64.9 64.9 0.5
2009-Jan-05 Mon ### ### 6.85 ### 30.1 30.1 0.0
2009-Jan-02 Fri ### ### 6.89 7 650,621 2,241,389 ### ### 0.5
2008-Dec-31 Wed 6.88 ### 6.84 ### 817,577 ### 69.4 69.4 0.0
2008-Dec-30 Tue ### ### ### 6.83 997,726 0 ### ### 0.5
2008-Dec-29 Mon 6.87 ### ### 6.75 762,279 0 18.0 18.0 0.5
2008-Dec-24 Wed 6.7 6.77 ### 6.77 69.6 69.6 ###
2008-Dec-23 Tue 6.7 6.77 6.56 ### 34.4 34.4 0.0
2008-Dec-22 Mon 6.52 ### ### ### 1,589,846 0 82.1 82.1 0.0
2008-Dec-19 Fri 6.46 6.78 ### ### 2,709,154 ### ### ### 0.0
2008-Dec-18 Thu ### 6.56 6.21 6.53 82.4 82.4 ###
2008-Dec-17 Wed 6.24 ### ### 6.23 36.4 36.4 0.4
2008-Dec-16 Tue 6.23 6.48 6.23 6.42 88.0 88.0 0.5
2008-Dec-15 Mon ### 6.52 ### 6.4 1,648,277 5,373,383 ### ### 0.5
2008-Dec-12 Fri 6.24 6.42 ### 6.25 ### ### ###
2008-Dec-11 Thu ### 6.42 ### 6.4 ### ### 0.5
2008-Dec-10 Wed 6.49 6.58 6.25 ### 19.2 19.2 0.0
2008-Dec-09 Tue ### ### 6.55 ### ### ### 0.0
2008-Dec-08 Mon ### ### 6.87 7 ### ### 0.5
2008-Dec-05 Fri 6.83 ### 6.83 6.88 78.5 78.5 ###
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### 7.25 6.82 6.89 ### ### 0.5
2008-Dec-02 Tue ### ### 6.86 ### 1,837,458 6,302,480 28.4 28.4 0.0
2008-Dec-01 Mon ### ### ### ### 76.8 76.8 0.0
2008-Nov-28 Fri ### ### ### ### 2,817,485 0 ### ### 0.0
2008-Nov-27 Thu 7 ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### 6.7 6.84 2,332,176 7,812,789 ### ### 0.5
2008-Nov-25 Tue 6.87 ### 6.8 ### 79.3 79.3 0.0
2008-Nov-24 Mon 6.8 ### 6.75 6.81 76.9 76.9 ###
2008-Nov-21 Fri 6.57 6.75 6.51 6.7 2,407,020 15,958,542 72.4 72.4 0.5
2008-Nov-20 Thu ### ### 6.56 6.77 84.5 84.5 ###
2008-Nov-19 Wed 6.51 6.74 6.44 6.72 2,581,955 17,015,083 91.5 91.5 0.5
2008-Nov-18 Tue ### ### 6.41 6.48 ### ### 0.5
2008-Nov-17 Mon 6.5 6.78 6.47 ### 1,826,871 12,103,020 87.4 87.4 0.0
2008-Nov-14 Fri 6.83 6.88 ### ### 1,089,381 3,747,470 ### ### 0.0
2008-Nov-13 Thu ### 6.89 ### ### 2,658,289 ### 46.5 46.5 0.0
2008-Nov-12 Wed 6.79 7 ### ### ### ### 0.0
2008-Nov-11 Tue 6.87 7 6.78 6.78 1,743,753 12,014,458 ### ### 0.5
2008-Nov-10 Mon ### 7.26 ### ### ### ### 0.0
2008-Nov-07 Fri ### ### 6.77 ### 2,100,152 ### 75.1 75.1 0.0
2008-Nov-06 Thu 7.2 7.2 6.89 ### ### ### 0.0
2008-Nov-05 Wed 7.2 7.29 ### 7.2 1,402,951 5,113,756 66.3 66.3 0.5
2008-Nov-04 Tue 7.2 ### ### 7 18.1 18.1 0.5
2008-Nov-03 Mon 6.85 7.5 6.8 7.5 1,284,625 ### ### ### 0.5
2008-Oct-31 Fri 6.41 6.86 6.41 6.85 1,823,789 12,100,840 86.3 86.3 ###
2008-Oct-30 Thu ### 6.7 ### ### 4,500,189 ### 62.7 62.7 0.0
2008-Oct-29 Wed ### 6.75 6.52 ### 41.8 41.8 0.0
2008-Oct-28 Tue 6.4 6.59 6.2 6.45 2,079,943 ### ### ### ###
2008-Oct-27 Mon 6.55 ### 6.42 ### ### ### 0.0
2008-Oct-24 Fri ### ### 6.53 6.75 1,773,681 ### ### ### 0.5
2008-Oct-23 Thu ### ### ### ### 3,998,656 0 20.6 20.6 0.0
2008-Oct-22 Wed 7 7.26 7 7.26 89.2 89.2 0.5
2008-Oct-21 Tue ### 7.47 ### ### ### ### 0.0
2008-Oct-20 Mon ### 7.44 ### ### ### ### 0.0
2008-Oct-17 Fri 7 ### 6.73 6.83 2,437,881 ### 39.2 39.2 0.5
2008-Oct-16 Thu ### ### ### 6.76 3,526,654 0 29.7 29.7 0.5
2008-Oct-15 Wed 7.56 7.7 7.28 7.42 1,701,978 ### ### ### 0.5
2008-Oct-14 Tue 7.55 7.73 ### 7.2 17.2 17.2 0.5
2008-Oct-13 Mon 7.47 7.73 ### 7.25 1,312,950 5,074,551 ### ### 0.5
2008-Oct-10 Fri 7.29 7.45 7 7.22 57.4 57.4 0.5
2008-Oct-09 Thu 7.85 ### 7.72 7.75 42.7 42.7 ###
2008-Oct-08 Wed ### 8.24 ### ### 1,758,080 7,243,289 46.7 46.7 0.0
2008-Oct-07 Tue ### 8.58 7.87 8.5 1,752,629 14,415,373 84.3 84.3 0.6
2008-Oct-06 Mon ### 8.21 7.81 ### 452,725 3,626,327 ### ### 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 1,116,949 0 ### ### 0.0
2008-Oct-01 Wed ### 8.58 ### ### ### ### 0.0
2008-Sep-30 Tue 7.76 8.22 7.72 ### 76.1 76.1 0.0
2008-Sep-29 Mon ### 8.22 ### ### 47.0 47.0 0.0
2008-Sep-26 Fri ### 8.29 ### ### ### ### 0.0
2008-Sep-25 Thu 7.82 ### 7.82 8 2,957,948 11,565,576 ### ### ###
2008-Sep-24 Wed 7.76 ### ### 8 3,533,759 0 ### ### ###
2008-Sep-23 Tue ### 8 ### 7.85 1,767,988 7,071,952 ### ### ###
2008-Sep-22 Mon 8 ### 7.75 ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 3,807,621 0 ### ### 0.0
2008-Sep-18 Thu ### ### ### ### 86.5 86.5 0.0
2008-Sep-17 Wed ### 8.2 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### ### ### 0.0
2008-Sep-15 Mon 8.25 8.43 ### ### ### ### 0.0
2008-Sep-12 Fri ### 8.56 ### 8.4 ### ### ###
2008-Sep-11 Thu 8.55 8.59 8.41 8.41 2,750,188 ### ### ### ###
2008-Sep-10 Wed ### 8.79 8.53 ### 3,304,248 28,614,787 ### ### 0.0
2008-Sep-09 Tue 8.7 8.7 8.58 ### 3,420,689 29,554,752 ### ### 0.0


<< 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 11:50:29 thru 2024-05-10 11:50:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000