(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 5...
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 .. 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).
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 |
2021-Dec-17 Fri
| 5
| 5
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 4,825,347
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| 5
| ###
| 3,135,170
| 7,837,925
| 69.7
| 69.7
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 5
| ###
| 2,893,287
| ###
| 32.9
| 32.9
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 4,138,289
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 4.84
| ###
| 4.84
| ###
| 4,307,724
| ###
| 88.4
| 88.4
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 5,346,453
| 0
| 21.4
| 21.4
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 8,541,355
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 4,999,185
| 0
| 49.8
| 49.8
| 0.0 |
2021-Nov-25 Thu
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Nov-24 Wed
| 5.2
| 5.23
| ###
| ###
| 6,271,320
| ###
| 42.7
| 42.7
| 0.0 |
2021-Nov-23 Tue
| ###
| 5.24
| ###
| 5.22
| 5,016,847
| ###
| 82.9
| 82.9
| 0.4 |
2021-Nov-22 Mon
| ###
| 5.2
| ###
| ###
| 4,602,722
| 11,967,077
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 5.24
| ###
| ###
| 8,218,775
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 5.225
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 5,015,353
| 0
| 65.1
| 65.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 4,278,927
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 5.23
| 5.23
| ###
| 5.2
| 5,728,473
| 14,979,956
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| 5.26
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-08 Mon
| 5.2
| ###
| ###
| 5.23
|
|
| 77.2
| 77.2
| ### |
2021-Nov-05 Fri
| 5.2
| 5.24
| ###
| 5.24
|
|
| 75.4
| 75.4
| 0.4 |
2021-Nov-04 Thu
| ###
| 5.26
| ###
| 5.25
| 4,527,720
| ###
| 77.2
| 77.2
| 0.4 |
2021-Nov-03 Wed
| ###
| 5.21
| ###
| ###
| 5,569,482
| ###
| 41.7
| 41.7
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Oct-29 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 7,771,589
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 5
| ###
| 4.955
| ###
| 6,126,482
| 15,178,359
| 76.5
| 76.5
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 4,471,554
| 0
| 36.8
| 36.8
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 2,742,584
| 0
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Oct-21 Thu
| ###
| 5.025
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 5
| 9,370,784
| 0
| 35.2
| 35.2
| 0.4 |
2021-Oct-19 Tue
| 5.22
| 5.26
| ###
| ###
| 4,471,120
| 11,759,045
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| ###
| ###
| 5.25
| 5.29
| 11,697,088
| 30,704,856
| 33.3
| 33.3
| 0.4 |
2021-Oct-14 Thu
| 5.2
| 5.29
| ###
| 5.26
| 10,655,477
| ###
| ###
| ###
| 0.4 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 7,727,327
| 0
| 73.2
| 73.2
| 0.0 |
2021-Oct-12 Tue
| 5
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 6,122,441
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 13,025,657
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 5
| ###
| ###
| ###
| 6,843,473
| 0
| 40.0
| 40.0
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 4.89
| ###
| 11,353,745
| ###
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4.87
| ###
| 4.87
| ###
| 2,682,844
| 6,532,725
| 85.7
| 85.7
| 0.0 |
2021-Oct-01 Fri
| 4.86
| 4.925
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 4.85
| ###
| 4.82
| ###
| 7,254,673
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 4.72
| 4.84
| ###
| 4.82
| 12,922,888
| 31,273,388
| 82.9
| 82.9
| 0.3 |
2021-Sep-28 Tue
| 4.81
| 4.83
| 4.78
| 4.78
|
|
| 46.4
| 46.4
| ### |
2021-Sep-27 Mon
| 4.83
| 4.88
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.88
| ###
| 4.8
| 4.82
|
|
| 32.2
| 32.2
| 0.3 |
2021-Sep-23 Thu
| 4.85
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Sep-22 Wed
| ###
| ###
| 4.57
| 4.81
| 10,802,088
| 24,682,771
| ###
| ###
| ### |
2021-Sep-21 Tue
| 4.77
| 4.85
| 4.77
| 4.84
| 6,134,050
| 29,504,780
| ###
| ###
| 0.3 |
2021-Sep-20 Mon
| 4.82
| 4.88
| 4.78
| 4.79
| 5,075,383
| ###
| 63.8
| 63.8
| 0.3 |
2021-Sep-17 Fri
| 4.87
| ###
| 4.85
| 4.87
| 26,921,975
| 65,285,789
| 67.4
| 67.4
| 0.3 |
2021-Sep-16 Thu
| 4.8
| ###
| 4.79
| 4.85
| 11,206,341
| 26,839,186
| ###
| ###
| ### |
2021-Sep-15 Wed
| 4.82
| 4.89
| 4.77
| 4.83
| 8,246,476
| 39,830,479
| 67.4
| 67.4
| 0.3 |
2021-Sep-14 Tue
| ###
| ###
| 4.82
| 4.85
| 6,329,485
| 15,254,058
| ###
| ###
| ### |
2021-Sep-13 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Sep-10 Fri
| ###
| ###
| 4.87
| 4.89
|
|
| 20.1
| 20.1
| ### |
2021-Sep-09 Thu
| ###
| ###
| 4.88
| 4.89
|
|
| 42.5
| 42.5
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Sep-07 Tue
| ###
| ###
| ###
| 5
| 4,746,550
| 0
| ###
| ###
| 0.4 |
2021-Sep-06 Mon
| 4.87
| ###
| 4.83
| ###
| 7,875,021
| 19,018,175
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 4.85
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Sep-02 Thu
| 4.86
| 4.88
| 4.82
| 4.84
| 2,897,355
| 14,052,171
| 37.0
| 37.0
| 0.3 |
2021-Sep-01 Wed
| 4.81
| ###
| 4.79
| 4.85
| 2,632,529
| ###
| 70.9
| 70.9
| ### |
2021-Aug-31 Tue
| 4.8
| 4.82
| 4.77
| 4.79
| 5,284,653
| ###
| ###
| ###
| 0.3 |
2021-Aug-30 Mon
| 4.81
| 4.85
| 4.8
| 4.82
|
|
| 65.8
| 65.8
| 0.3 |
2021-Aug-27 Fri
| 4.76
| 4.83
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| 4.86
| ###
| 4.77
| 4.81
| 7,498,443
| 17,883,786
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| 4.84
| 4.87
| 7,800,823
| ###
| ###
| ###
| 0.3 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 4.82
| ###
| 4.82
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2021-Aug-19 Thu
| 4.77
| ###
| 4.73
| 4.82
| 8,992,284
| 21,266,751
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| ###
| ###
| 4.8
| 4.81
| 7,331,453
| 17,595,487
| ###
| ###
| ### |
2021-Aug-17 Tue
| 4.89
| ###
| 4.84
| 4.85
|
|
| 50.2
| 50.2
| ### |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 5
| ###
| ###
| 3,056,051
| 7,640,127
| 34.1
| 34.1
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 3,312,225
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 3,904,222
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,752,472
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| 5
| 4.925
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 4.88
| 4.89
| 8,692,957
| ###
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 8,499,924
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| 4.86
| ###
| 4,020,181
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| 4.84
| 4.87
| 4,332,740
| ###
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Jul-19 Mon
| 4.81
| 4.89
| 4.79
| 4.85
| 3,406,124
| 16,485,640
| ###
| ###
| ### |
2021-Jul-16 Fri
| 4.87
| 4.89
| 4.84
| 4.87
|
|
| 61.7
| 61.7
| 0.3 |
2021-Jul-15 Thu
| 4.82
| 4.87
| ###
| 4.86
| 5,921,174
| 14,418,058
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| 4.82
| 4.89
| 4.8
| 4.85
|
|
| 73.0
| 73.0
| ### |
2021-Jul-13 Tue
| 4.76
| 4.82
| 4.73
| 4.8
| 6,391,723
| 30,520,477
| 73.7
| 73.7
| 0.3 |
2021-Jul-12 Mon
| 4.82
| 4.85
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Jul-09 Fri
| 4.79
| 4.79
| ###
| 4.78
| 9,383,840
| ###
| 44.2
| 44.2
| ### |
2021-Jul-08 Thu
| 4.84
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Jul-07 Wed
| 4.89
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Jul-06 Tue
| ###
| ###
| 4.89
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 10,038,524
| 0
| 30.8
| 30.8
| 0.0 |
2021-Jul-02 Fri
| 5.2
| 5.22
| ###
| 5.2
| 5,403,283
| ###
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| 5.27
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2021-Jun-30 Wed
| 5.21
| 5.22
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Jun-29 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| 5.24
| ###
| 5.22
| 1,658,625
| ###
| ###
| ###
| 0.4 |
2021-Jun-25 Fri
| 5.21
| 5.26
| ###
| 5.23
| 2,779,479
| 7,310,029
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 3,111,055
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 5.23
| 5.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 5.23
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| ###
| 5.22
| ###
| ###
| 4,539,943
| 11,849,251
| 27.9
| 27.9
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 4,181,650
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-May-28 Fri
| 5.2
| 5.27
| ###
| ###
| 8,734,754
| 23,016,076
| 29.4
| 29.4
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 2,908,779
| 0
| 30.3
| 30.3
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 5
|
|
| 44.0
| 44.0
| 0.4 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 4,943,749
| 0
| ###
| ###
| 0.0 |
Server processing from 2024-05-10 09:41:45 thru 2024-05-10 09:41:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|