Currently Tue 24-Jun-04 06:18:31 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 50...
TOC Company Info for TAH Limits 
| 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
|
|
Limits Full Scrollable Formatted Daily Prices for TAH Bottom << 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 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Aug-21 Fri | ### | 6.71 | 6.47 | 6.48 | 3,052,784 | 20,117,846 | 27.5 | 27.5 | 0.5 |
| 2009-Aug-20 Thu | 6.47 | ### | 6.43 | ### | 84.8 | 84.8 | 0.0 | ||
| 2009-Aug-19 Wed | 6.47 | 6.48 | ### | ### | 7,911,257 | 25,632,472 | ### | ### | 0.0 |
| 2009-Aug-18 Tue | 6.48 | 6.5 | 6.4 | 6.47 | 4,273,174 | 27,561,972 | 35.0 | 35.0 | 0.5 |
| 2009-Aug-17 Mon | 6.76 | 6.76 | 6.5 | 6.53 | ### | ### | ### | ||
| 2009-Aug-14 Fri | 6.88 | ### | 6.76 | 6.79 | 7,476,380 | ### | ### | ### | 0.5 |
| 2009-Aug-13 Thu | ### | 6.82 | ### | 6.82 | 3,685,021 | 12,565,921 | ### | ### | 0.5 |
| 2009-Aug-12 Wed | 6.73 | 6.75 | ### | ### | 3,152,946 | ### | ### | ### | 0.0 |
| 2009-Aug-11 Tue | 6.75 | 6.75 | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-10 Mon | ### | ### | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2009-Aug-07 Fri | ### | ### | ### | ### | 6,585,357 | 0 | ### | ### | 0.0 |
| 2009-Aug-06 Thu | 7.28 | 7.28 | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-05 Wed | 7.22 | ### | 7.22 | ### | 87.5 | 87.5 | 0.0 | ||
| 2009-Aug-04 Tue | ### | 7.28 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2009-Aug-03 Mon | 7.2 | 7.27 | ### | 7.2 | 1,328,454 | ### | 66.6 | 66.6 | 0.5 |
| 2009-Jul-31 Fri | ### | 7.24 | ### | 7.24 | ### | ### | 0.5 | ||
| 2009-Jul-30 Thu | ### | ### | ### | 7.28 | ### | ### | 0.5 | ||
| 2009-Jul-29 Wed | 7.29 | ### | 7.22 | 7.27 | 31.3 | 31.3 | ### | ||
| 2009-Jul-28 Tue | 7.24 | 7.27 | ### | 7.27 | 1,473,153 | ### | ### | ### | ### |
| 2009-Jul-27 Mon | 7.25 | 7.29 | 7.22 | 7.24 | ### | ### | 0.5 | ||
| 2009-Jul-24 Fri | 7.2 | 7.26 | ### | 7.22 | 2,259,557 | ### | ### | ### | 0.5 |
| 2009-Jul-23 Thu | ### | ### | ### | ### | 2,297,021 | 0 | 22.6 | 22.6 | 0.0 |
| 2009-Jul-22 Wed | 7.22 | 7.26 | ### | 7.2 | 2,650,755 | 9,622,240 | ### | ### | 0.5 |
| 2009-Jul-21 Tue | ### | 7.24 | ### | ### | 1,676,051 | ### | 29.3 | 29.3 | 0.0 |
| 2009-Jul-20 Mon | ### | 7.22 | ### | 7.2 | ### | ### | 0.5 | ||
| 2009-Jul-17 Fri | ### | 7.22 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2009-Jul-16 Thu | 7.2 | 7.24 | ### | 7.2 | 1,715,252 | ### | 71.4 | 71.4 | 0.5 |
| 2009-Jul-15 Wed | ### | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2009-Jul-14 Tue | ### | ### | ### | ### | 957,481 | 0 | 23.9 | 23.9 | 0.0 |
| 2009-Jul-13 Mon | 7 | 7 | 6.82 | 6.84 | 22.2 | 22.2 | 0.5 | ||
| 2009-Jul-10 Fri | ### | ### | 6.87 | ### | 1,920,828 | 6,598,044 | ### | ### | 0.0 |
| 2009-Jul-09 Thu | 6.8 | ### | 6.76 | ### | 2,408,240 | 8,139,851 | ### | ### | 0.0 |
| 2009-Jul-08 Wed | 6.81 | 6.89 | 6.77 | 6.81 | 1,924,185 | 13,142,183 | ### | ### | ### |
| 2009-Jul-07 Tue | ### | ### | 6.83 | 6.83 | 2,308,849 | ### | 26.8 | 26.8 | 0.5 |
| 2009-Jul-06 Mon | 6.82 | ### | 6.82 | ### | 83.7 | 83.7 | 0.0 | ||
| 2009-Jul-03 Fri | ### | ### | 6.84 | 6.88 | 2,107,848 | 7,208,840 | ### | ### | ### |
| 2009-Jul-02 Thu | 7 | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2009-Jul-01 Wed | ### | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2009-Jun-30 Tue | ### | ### | ### | ### | 2,988,146 | 0 | ### | ### | 0.0 |
| 2009-Jun-29 Mon | 7 | ### | ### | ### | 2,647,541 | 0 | ### | ### | 0.0 |
| 2009-Jun-26 Fri | ### | ### | ### | ### | 3,758,447 | 0 | ### | ### | 0.0 |
| 2009-Jun-25 Thu | ### | ### | ### | 7 | 2,686,824 | 0 | 71.0 | 71.0 | 0.5 |
| 2009-Jun-24 Wed | ### | ### | ### | 7 | 4,035,271 | 0 | 24.7 | 24.7 | 0.5 |
| 2009-Jun-23 Tue | ### | ### | ### | ### | 3,853,229 | 0 | ### | ### | 0.0 |
| 2009-Jun-22 Mon | ### | ### | ### | ### | 4,276,827 | 0 | ### | ### | 0.0 |
| 2009-Jun-19 Fri | ### | ### | ### | ### | 2,485,183 | 0 | 33.1 | 33.1 | 0.0 |
| 2009-Jun-18 Thu | ### | ### | 6.86 | ### | 4,144,184 | 14,214,551 | 75.4 | 75.4 | 0.0 |
| 2009-Jun-17 Wed | ### | ### | 6.86 | 6.86 | ### | ### | 0.5 | ||
| 2009-Jun-16 Tue | ### | 7.21 | ### | ### | 2,735,272 | 9,860,655 | 30.6 | 30.6 | 0.0 |
| 2009-Jun-15 Mon | 7.2 | 7.26 | ### | 7.21 | 2,812,472 | 10,209,273 | 74.4 | 74.4 | ### |
| 2009-Jun-12 Fri | ### | ### | ### | 7.25 | 29.9 | 29.9 | 0.5 | ||
| 2009-Jun-11 Thu | ### | 7.29 | ### | 7.25 | 3,282,674 | 11,965,346 | ### | ### | 0.5 |
| 2009-Jun-10 Wed | 7.21 | ### | 7.21 | ### | 2,919,055 | ### | 75.4 | 75.4 | 0.0 |
| 2009-Jun-09 Tue | 7.28 | ### | 7.22 | 7.24 | 1,905,141 | 6,877,559 | ### | ### | 0.5 |
| 2009-Jun-05 Fri | 7.44 | 7.44 | ### | 7.26 | ### | ### | 0.5 | ||
| 2009-Jun-04 Thu | 7.48 | 7.48 | 7.24 | ### | 23.7 | 23.7 | 0.0 | ||
| 2009-Jun-03 Wed | ### | 7.5 | ### | 7.44 | 3,658,559 | ### | ### | ### | ### |
| 2009-Jun-02 Tue | 7.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-01 Mon | ### | ### | 7.21 | 7.23 | 16.9 | 16.9 | ### | ||
| 2009-May-29 Fri | 7.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-May-28 Thu | 7.26 | ### | ### | 7.22 | ### | ### | 0.5 | ||
| 2009-May-27 Wed | 7.45 | 7.48 | ### | ### | 3,499,785 | ### | ### | ### | 0.0 |
| 2009-May-26 Tue | ### | 7.22 | ### | 7.2 | 1,588,988 | 5,736,246 | 74.3 | 74.3 | 0.5 |
| 2009-May-25 Mon | 7.23 | 7.23 | ### | ### | 1,704,055 | 6,160,158 | 26.3 | 26.3 | 0.0 |
| 2009-May-22 Fri | 7.44 | 7.44 | ### | 7.27 | 2,259,888 | 8,406,783 | 21.3 | 21.3 | ### |
| 2009-May-21 Thu | 7.54 | ### | 7.42 | 7.5 | 3,929,988 | 14,580,255 | ### | ### | 0.5 |
| 2009-May-20 Wed | 7.54 | 7.7 | ### | 7.47 | ### | ### | ### | ||
| 2009-May-19 Tue | 7.28 | 7.5 | 7.24 | 7.48 | ### | ### | 0.5 | ||
| 2009-May-18 Mon | 7.2 | 7.22 | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2009-May-15 Fri | 7.4 | 7.42 | 7.21 | 7.23 | ### | ### | ### | ||
| 2009-May-14 Thu | ### | 7.46 | ### | ### | ### | ### | 0.0 | ||
| 2009-May-13 Wed | 7.43 | 7.44 | 7.25 | ### | 31.9 | 31.9 | 0.0 | ||
| 2009-May-12 Tue | 7.4 | 7.47 | 7.29 | 7.41 | ### | ### | ### | ||
| 2009-May-11 Mon | 7.46 | 7.48 | 7.29 | 7.4 | 2,771,685 | ### | 34.6 | 34.6 | 0.5 |
| 2009-May-08 Fri | 7.2 | 7.44 | 7.2 | 7.4 | 1,903,122 | 13,930,853 | ### | ### | 0.5 |
Basic Bottom of Page