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 08:50:40 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 8...

     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
2020-Mar-13 Fri ### ### ### ### 35,149,454 0 ### ### 0.0
2020-Mar-12 Thu ### ### 3.2 ### ### ### 0.0
2020-Mar-11 Wed 3.42 3.45 ### 3.4 12,362,020 21,324,484 56.5 56.5 0.2
2020-Mar-10 Tue 3.24 3.42 3.21 ### 62.4 62.4 0.0
2020-Mar-09 Mon 3.58 3.58 ### ### ### ### 0.0
2020-Mar-06 Fri ### ### 3.58 ### 10,533,325 18,854,651 ### ### 0.0
2020-Mar-05 Thu 3.74 3.77 ### ### 7,290,789 ### 31.6 31.6 0.0
2020-Mar-04 Wed ### 3.74 ### 3.71 11,173,459 ### 78.0 78.0 ###
2020-Mar-03 Tue 3.81 3.85 3.72 3.74 12,669,829 ### ### ### 0.3
2020-Mar-02 Mon 3.77 3.84 3.725 3.83 11,522,754 ### 70.7 70.7 ###
2020-Feb-28 Fri 3.8 3.86 3.76 3.79 11,735,642 ### 54.2 54.2 ###
2020-Feb-27 Thu 3.87 3.925 3.85 3.88 ### ### 0.3
2020-Feb-26 Wed ### ### 3.88 ### 12,504,127 ### ### ### 0.0
2020-Feb-25 Tue 4 ### ### ### ### ### 0.0
2020-Feb-24 Mon ### ### ### ### ### ### 0.0
2020-Feb-21 Fri 4.28 4.29 ### ### 16.0 16.0 0.0
2020-Feb-20 Thu ### 4.325 4.24 4.27 9,980,426 42,741,174 26.6 26.6 ###
2020-Feb-19 Wed 4.58 4.58 ### ### 5.8 5.8 0.0
2020-Feb-18 Tue ### ### 4.56 4.57 ### ### ###
2020-Feb-17 Mon ### ### ### ### 1,880,256 0 26.8 26.8 0.0
2020-Feb-14 Fri ### ### ### ### ### ### 0.0
2020-Feb-13 Thu ### ### ### ### 29.7 29.7 0.0
2020-Feb-12 Wed ### ### ### ### 3,042,386 0 32.9 32.9 0.0
2020-Feb-11 Tue ### ### ### ### 66.6 66.6 0.0
2020-Feb-10 Mon ### ### 4.59 ### ### ### 0.0
2020-Feb-07 Fri 4.59 ### 4.56 4.59 ### ### 0.3
2020-Feb-06 Thu ### ### ### 4.57 7,655,829 0 26.4 26.4 ###
2020-Feb-05 Wed ### ### 4.58 ### 4,064,680 ### ### ### 0.0
2020-Feb-04 Tue 4.59 ### 4.58 ### ### ### 0.0
2020-Feb-03 Mon ### ### ### ### 3,887,252 0 ### ### 0.0
2020-Jan-31 Fri ### 4.71 ### ### 5,781,882 ### ### ### 0.0
2020-Jan-30 Thu 4.71 4.71 ### ### ### ### 0.0
2020-Jan-29 Wed ### ### 4.645 ### 4,573,270 ### ### ### 0.0
2020-Jan-28 Tue 4.7 4.7 ### ### 4,582,582 ### 30.9 30.9 0.0
2020-Jan-24 Fri 4.75 4.79 4.73 4.75 2,678,059 ### ### ### ###
2020-Jan-23 Thu 4.75 4.75 4.7 4.75 76.1 76.1 ###
2020-Jan-22 Wed 4.73 4.77 4.71 4.75 65.5 65.5 ###
2020-Jan-21 Tue 4.74 4.74 4.7 4.72 3,407,023 16,081,148 35.6 35.6 0.3
2020-Jan-20 Mon 4.77 4.78 4.72 4.72 4,060,458 19,287,175 ### ### 0.3
2020-Jan-17 Fri 4.76 4.76 4.74 4.75 4,837,187 ### 33.7 33.7 ###
2020-Jan-16 Thu 4.72 4.72 ### 4.72 68.0 68.0 0.3
2020-Jan-15 Wed 4.7 4.7 ### ### 3,037,240 ### ### ### 0.0
2020-Jan-14 Tue 4.7 4.71 ### 4.7 64.6 64.6 0.3
2020-Jan-13 Mon ### 4.7 ### ### ### ### 0.0
2020-Jan-10 Fri ### 4.655 4.59 ### 5,433,049 ### 79.9 79.9 0.0
2020-Jan-09 Thu ### ### 4.55 4.59 ### ### 0.3
2020-Jan-08 Wed 4.57 4.585 4.5 4.54 4,525,150 ### 38.8 38.8 0.3
2020-Jan-07 Tue 4.55 ### 4.55 ### 77.5 77.5 0.0
2020-Jan-06 Mon 4.55 4.57 4.52 4.53 4,479,729 ### ### ### ###
2020-Jan-03 Fri ### ### 4.57 4.57 3,132,656 ### 12.8 12.8 ###
2020-Jan-02 Thu 4.54 ### 4.54 4.56 ### ### 0.3
2019-Dec-30 Mon ### ### ### ### 1,853,586 0 ### ### 0.0
2019-Dec-27 Fri ### ### ### ### 71.9 71.9 0.0
2019-Dec-24 Tue ### ### 4.645 ### 65.0 65.0 0.0
2019-Dec-23 Mon 4.75 4.75 4.655 ### ### ### 0.0
2019-Dec-20 Fri 4.75 4.77 4.72 4.75 ### ### ###
2019-Dec-19 Thu 4.81 4.81 4.75 4.78 ### ### ###
2019-Dec-18 Wed 4.76 4.8 4.72 4.74 6,530,582 31,085,570 ### ### 0.3
2019-Dec-16 Mon 4.76 4.77 4.71 4.73 5,228,470 24,782,947 26.5 26.5 0.3
2019-Dec-13 Fri ### 4.72 ### 4.71 3,804,871 ### ### ### ###
2019-Dec-12 Thu 4.71 ### 4.655 ### 30.3 30.3 0.0
2019-Dec-11 Wed ### ### ### 4.7 ### ### 0.3
2019-Dec-10 Tue ### 4.7 ### ### 3,917,022 ### 28.7 28.7 0.0
2019-Dec-09 Mon 4.72 4.72 ### 4.7 ### ### 0.3
2019-Dec-06 Fri 4.7 ### ### ### 3,397,122 0 ### ### 0.0
2019-Dec-05 Thu ### ### ### ### 3,767,721 0 80.2 80.2 0.0
2019-Dec-04 Wed ### ### ### ### 5,658,485 0 40.5 40.5 0.0
2019-Dec-03 Tue ### ### ### ### 6,225,173 0 43.9 43.9 0.0
2019-Dec-02 Mon 4.79 4.79 4.71 4.72 ### ### 0.3
2019-Nov-29 Fri 4.84 4.84 4.79 4.79 12,467,640 60,031,686 25.7 25.7 0.3
2019-Nov-28 Thu 4.83 4.85 4.8 4.82 ### ### 0.3
2019-Nov-27 Wed 4.74 4.8 4.73 4.79 4,917,583 23,432,282 ### ### 0.3
2019-Nov-26 Tue 4.77 4.775 4.73 4.75 ### ### ###
2019-Nov-25 Mon 4.78 4.79 4.7 4.73 3,732,075 ### 29.3 29.3 0.3
2019-Nov-22 Fri 4.81 4.83 4.73 4.76 5,299,826 ### ### ### ###
2019-Nov-21 Thu 4.85 ### 4.78 4.8 4,272,075 10,210,259 28.4 28.4 0.3
2019-Nov-20 Wed 4.84 4.87 4.79 4.86 ### ### 0.3
2019-Nov-19 Tue 4.86 4.88 4.83 4.87 5,440,152 ### ### ### 0.3
2019-Nov-18 Mon 4.78 4.87 4.76 4.84 ### ### 0.3
2019-Nov-15 Fri 4.8 4.8 4.76 4.79 ### ### 0.3
2019-Nov-14 Thu 4.79 4.81 4.77 4.79 ### ### 0.3
2019-Nov-13 Wed 4.8 4.82 4.78 4.8 ### ### 0.3
2019-Nov-12 Tue 4.82 4.83 4.79 4.81 39.4 39.4 ###
2019-Nov-11 Mon 4.8 4.83 4.79 4.81 70.8 70.8 ###
2019-Nov-08 Fri 4.8 4.8 4.75 4.79 ### ### 0.3
2019-Nov-07 Thu 4.72 4.79 ### 4.78 3,893,280 ### 80.9 80.9 ###
2019-Nov-06 Wed 4.85 4.875 4.71 4.73 17.4 17.4 0.3
2019-Nov-05 Tue 4.85 4.85 4.8 4.84 3,700,958 17,857,122 34.9 34.9 0.3
2019-Nov-04 Mon 4.86 4.87 4.81 4.83 2,459,820 11,905,528 ### ### 0.3
2019-Nov-01 Fri 4.81 4.85 4.78 4.81 3,798,782 ### 66.4 66.4 ###
2019-Oct-31 Thu 4.83 4.84 4.77 4.8 2,881,043 ### 29.6 29.6 0.3
2019-Oct-30 Wed 4.84 4.85 4.79 4.81 3,469,542 ### ### ### ###
2019-Oct-29 Tue 4.87 4.88 4.82 4.85 2,408,470 11,681,079 ### ### ###
2019-Oct-28 Mon 4.85 4.87 4.83 4.85 2,998,686 14,543,627 71.0 71.0 ###
2019-Oct-25 Fri 4.88 ### 4.83 4.84 4,990,273 ### ### ### 0.3
2019-Oct-24 Thu 4.85 4.89 4.825 4.85 10,821,173 52,563,847 73.7 73.7 ###
2019-Oct-23 Wed 4.85 4.86 4.81 4.84 3,259,525 ### ### ### 0.3
2019-Oct-22 Tue 4.86 4.885 4.825 4.85 3,876,853 18,822,121 34.1 34.1 ###
2019-Oct-21 Mon 4.84 4.87 4.81 4.87 76.3 76.3 0.3
2019-Oct-18 Fri 4.87 ### 4.82 4.84 4,233,679 ### ### ### 0.3
2019-Oct-17 Thu ### ### 4.88 ### 3,829,853 9,344,841 26.9 26.9 0.0
2019-Oct-16 Wed 4.89 ### 4.89 ### 9,484,722 23,190,145 ### ### 0.0
2019-Oct-15 Tue 4.81 4.86 4.81 4.85 3,518,243 ### ### ### ###
2019-Oct-14 Mon 4.85 4.88 4.8 4.82 5,611,447 ### 30.4 30.4 0.3
2019-Oct-11 Fri 4.86 4.885 4.825 4.86 4,606,155 22,362,882 ### ### 0.3
2019-Oct-10 Thu 4.83 4.86 4.8 4.82 6,057,953 ### 36.5 36.5 0.3
2019-Oct-09 Wed ### ### 4.84 4.85 5,287,879 ### ### ### ###
2019-Oct-08 Tue ### ### 4.86 ### 2,754,156 ### 70.7 70.7 0.0
2019-Oct-07 Mon 4.84 4.875 ### 4.85 2,045,740 ### 69.0 69.0 ###
2019-Oct-04 Fri 4.81 4.86 4.78 4.83 70.2 70.2 0.3
2019-Oct-03 Thu 4.72 ### 4.72 4.85 ### ### ###
2019-Oct-02 Wed 4.87 4.89 4.82 4.86 40.3 40.3 0.3
2019-Oct-01 Tue 4.85 ### 4.84 ### ### ### 0.0
2019-Sep-30 Mon 4.85 4.87 ### 4.85 70.2 70.2 ###
2019-Sep-27 Fri 4.85 4.87 4.83 4.87 3,231,778 15,674,123 ### ### 0.3
2019-Sep-26 Thu 4.85 4.87 4.8 4.83 ### ### 0.3
2019-Sep-25 Wed 4.86 ### 4.85 4.87 ### ### 0.3
2019-Sep-24 Tue 4.86 4.88 4.84 4.88 ### ### 0.3
2019-Sep-23 Mon 4.86 4.88 4.825 4.85 33.7 33.7 ###
2019-Sep-20 Fri 4.85 4.89 4.82 4.86 71.1 71.1 0.3
2019-Sep-19 Thu 4.85 4.855 ### 4.84 32.8 32.8 0.3
2019-Sep-18 Wed 4.84 4.84 4.77 4.83 ### ### 0.3
2019-Sep-17 Tue 4.8 4.81 4.76 4.78 ### ### ###
2019-Sep-16 Mon 4.77 ### 4.76 4.8 ### ### 0.3
2019-Sep-13 Fri 4.82 4.84 ### 4.83 4,900,959 11,860,320 70.2 70.2 0.3
2019-Sep-12 Thu 4.79 4.81 4.76 4.81 ### ### ###
2019-Sep-11 Wed 4.76 4.84 4.74 4.77 4,754,187 22,772,555 65.8 65.8 ###
2019-Sep-10 Tue 4.8 4.82 4.745 4.77 ### ### ###
2019-Sep-09 Mon 4.78 4.81 4.76 4.79 2,674,182 ### 68.1 68.1 0.3
2019-Sep-06 Fri 4.75 4.79 4.71 4.77 3,957,923 ### ### ### ###
2019-Sep-05 Thu ### 4.74 4.655 4.72 ### ### 0.3
2019-Sep-04 Wed ### ### ### ### 4,737,426 0 76.6 76.6 0.0
2019-Sep-03 Tue ### 4.7 ### ### 2,893,053 6,798,674 32.1 32.1 0.0
2019-Sep-02 Mon ### 4.72 4.655 ### ### ### 0.0
2019-Aug-30 Fri ### 4.72 ### 4.71 7,029,629 16,589,924 78.7 78.7 ###
2019-Aug-29 Thu 4.59 ### 4.59 ### 76.0 76.0 0.0
2019-Aug-28 Wed ### ### 4.59 ### 4,942,283 ### ### ### 0.0
2019-Aug-27 Tue 4.52 ### ### ### 8,195,988 0 83.8 83.8 0.0
2019-Aug-26 Mon 4.46 4.5 4.44 4.5 ### ### ###
2019-Aug-23 Fri ### 4.49 ### 4.48 89.1 89.1 ###
2019-Aug-22 Thu ### 4.41 ### ### 27.9 27.9 0.0
2019-Aug-21 Wed ### ### 4.27 ### 4,512,380 ### 82.5 82.5 0.0
2019-Aug-20 Tue 4.42 4.47 4.41 4.45 72.3 72.3 0.3
2019-Aug-19 Mon 4.46 4.48 4.41 4.42 ### ### 0.3
2019-Aug-16 Fri 4.43 4.445 ### 4.43 6,772,071 15,050,927 ### ### ###
2019-Aug-15 Thu ### 4.47 4.26 4.45 11,762,145 ### ### ### 0.3
2019-Aug-14 Wed ### 4.41 ### 4.4 16,037,252 35,362,140 ### ### 0.3
2019-Aug-13 Tue ### 4.41 ### ### 74.0 74.0 0.0
2019-Aug-12 Mon ### 4.42 ### 4.42 ### ### 0.3
2019-Aug-09 Fri ### ### ### ### 4,974,449 0 ### ### 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 08:50:40 thru 2024-05-10 08:50:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000