Stock Trading: www.OzSuper.com LogoNew 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 2018-02-18 01:10:54 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(TOL) TOLL HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for TOL    Basic Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing CodeTOL
Listing NameTOLL HOLDINGS LIMITED
GICS SectorTransportation
ISIN NameTOLL HOLDINGS LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000TOL1


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for TOL .. Thursday 14th May 2015

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

     Prev Section Company    Basic Format Daily Prices for TOL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolume
2015-05-29############0
2015-05-28############0
2015-05-27############0
2015-05-26############0
2015-05-25############0
2015-05-22############0
2015-05-21############0
2015-05-20############0
2015-05-19############0
2015-05-18############0
2015-05-15############0
2015-05-14###############
2015-05-139###9######
2015-05-129###99###
2015-05-119#########4768151
2015-05-08#########9###
2015-05-07###9###93630588
2015-05-0699#########
2015-05-05###9###9###
2015-05-04############3304753
2015-05-01############1652520
2015-04-30############3422124
2015-04-29###############
2015-04-28###############
2015-04-27###9#########
2015-04-24############2345627
2015-04-23###############
2015-04-22############1924540
2015-04-21############1754287
2015-04-20############1353384
2015-04-17###############
2015-04-16############2143046
2015-04-15###############
2015-04-14###############
2015-04-13############1323687
2015-04-10###############
2015-04-09###############
2015-04-08############3595647
2015-04-07###############
2015-04-02###############
2015-04-018.87###8.87######
2015-03-318.888.888.868.86###
2015-03-308.878.888.868.872029681
2015-03-278.878.888.868.862679321
2015-03-268.888.898.868.8613868149
2015-03-258.898.898.888.884267729
2015-03-248.888.898.888.882432928
2015-03-238.89###8.888.88###
2015-03-208.88###8.888.897213923
2015-03-198.828.838.798.793851052
2015-03-188.828.838.828.82###
2015-03-178.838.848.828.83###
2015-03-168.838.848.828.822721846
2015-03-138.828.838.828.823538159
2015-03-128.828.848.828.821822645
2015-03-118.828.848.828.826038276
2015-03-108.828.838.828.835774146
2015-03-098.838.848.828.8318697823
2015-03-068.828.848.828.83###
2015-03-058.828.848.828.825171624
2015-03-048.828.838.818.828633259
2015-03-038.828.838.818.819075941
2015-03-028.818.838.818.8111269840
2015-02-27###############
2015-02-26############7439354
2015-02-25############3065546
2015-02-24###############
2015-02-23###############
2015-02-20###############
2015-02-19############31974682
2015-02-18###############
2015-02-17######6.075###2620480
2015-02-16###6.21###6.2###
2015-02-13###############
2015-02-12############3591428
2015-02-11############2369356
2015-02-10###############
2015-02-09############2744371
2015-02-06###############
2015-02-05###############
2015-02-04###6.2#########
2015-02-036.226.25#########
2015-02-026.23###6.26.24###
2015-01-30###6.23######3458075
2015-01-29###############
2015-01-28############2693241
2015-01-27###############
2015-01-23############3269180
2015-01-22############3026958
2015-01-21###############
2015-01-205.89###5.86###1503323
2015-01-195.88###5.87###1209776
2015-01-166###5.855.87###
2015-01-15###############
2015-01-14###############
2015-01-13############3147228
2015-01-12############1600349
2015-01-096#########3540952
2015-01-08###############
2015-01-07######5.845.891938275
2015-01-065.85###5.85###2092285
2015-01-055.875.9755.87###1812083
2015-01-02######5.85######
2014-12-31######5.8455.89588956
2014-12-30######5.825.85###
2014-12-29######5.83######
2014-12-245.775.895.775.87###
2014-12-235.88###5.815.813120576
2014-12-22######5.86######
2014-12-195.84###5.81###4148973
2014-12-18###5.85###5.743008189
2014-12-17###############
2014-12-16######5.57###2016386
2014-12-15###5.715.585.711902085
2014-12-12###5.72######2707885
2014-12-115.57###5.555.594823775
2014-12-105.715.745.58######
2014-12-095.86###5.755.753598657
2014-12-08######5.885.88###
2014-12-05######5.8555.87###
2014-12-045.82###5.79######
2014-12-035.745.865.745.82###
2014-12-025.75.79###5.77###
2014-12-01######5.57###3793229
2014-11-285.56###5.55###3838826
2014-11-27######5.525.542148070
2014-11-265.5###5.495.56###
2014-11-25###5.49###5.49###
2014-11-24###5.48###5.431585454
2014-11-215.45.42#########
2014-11-205.425.44######1846886
2014-11-195.555.555.435.452148674
2014-11-185.55.555.485.5###
2014-11-175.535.555.425.441669789
2014-11-145.555.565.55.522547887
2014-11-135.585.585.535.54###
2014-11-12######5.525.56###
2014-11-115.58###5.55######
2014-11-105.545.575.515.571306452
2014-11-075.565.565.525.55###
2014-11-065.565.565.55.53###
2014-11-055.555.555.495.551473821
2014-11-045.55.555.475.532285243
2014-11-03######5.515.522796755
2014-10-31######5.59###2390777
2014-10-30###5.6755.59###1297848
2014-10-29######5.59######
2014-10-285.55###5.515.58###
2014-10-275.59######5.56###
2014-10-245.55.595.465.54###
2014-10-235.81###5.475.478440748
2014-10-225.84###5.825.89###
2014-10-215.725.8###5.782524056
2014-10-205.725.77###5.72###
2014-10-175.75.745######4076055
2014-10-165.55###5.5######
2014-10-15###############
2014-10-145.55.6255.5######
2014-10-135.53###5.525.57###
2014-10-105.45###5.45######
2014-10-09###5.73######1782358
2014-10-085.55###5.525###1700782
2014-10-07######5.555###2198672
2014-10-06###5.7#########
2014-10-03###5.725###5.72###
2014-10-02###5.715.575###2063043
2014-10-015.575.75.575.71768576
2014-09-30###############
2014-09-29###5.75.59###1713844
2014-09-26###5.715.575.72021484
2014-09-255.715.72###5.7###
2014-09-24######5.6755.72###
2014-09-235.745.79###5.783055820
2014-09-22###5.73###5.72292876
2014-09-19###5.71######1340686
2014-09-185.75.72###5.713282323
2014-09-175.785.815.75.73071270
2014-09-165.815.835.765.79###
2014-09-15######5.835.842267789
2014-09-12###6######2218973
2014-09-115.86###5.84###3846471
2014-09-105.765.855.745.852333144
2014-09-095.835.855.785.841384421
2014-09-085.85.855.785.83###
2014-09-055.815.855.735.751379272
2014-09-045.765.825.765.811601153
2014-09-035.715.795.715.76###
2014-09-025.745.795.6755.78###
2014-09-015.835.855.725.776218277
2014-08-295.78###5.72###10846572
2014-08-285.825.845.755.753223473
2014-08-275.795.835.765.812705887
2014-08-265.755.85.725.79###
2014-08-25###5.73###5.712036788
2014-08-22###5.725######2133677
2014-08-215.745.74#########
2014-08-205.735.735.59######
2014-08-195.575.765.56###6614841
2014-08-18###5.42###5.4###
2014-08-15###5.45.345###1504354
2014-08-14############2772875
2014-08-13############1711687
2014-08-12###############
2014-08-11######5.29######
2014-08-08######5.21######
2014-08-07######5.27###2044851
2014-08-06######5.275.291413023
2014-08-05######5.27######
2014-08-04###############
2014-08-015.415.41#########
2014-07-315.425.475.425.462713085
2014-07-30###5.425.275.42###
2014-07-29######5.28######
2014-07-28############2981076
2014-07-255.45.41#########
2014-07-245.45.42######2312948
2014-07-235.415.43###5.412748487
2014-07-225.45.42###5.422123279
2014-07-21###5.44###5.44###
2014-07-185.23###5.21######
2014-07-175.29###5.245.25###
2014-07-165.255.285.25.221644485
2014-07-15######5.245.291277128
2014-07-145.28###5.255.291050126
2014-07-115.21###5.215.24###
2014-07-105.225.265.215.261149348
2014-07-095.265.27###5.23###
2014-07-08######5.275.281130776
2014-07-07######5.27###1350083
2014-07-045.28###5.26###2723779
2014-07-03###5.29###5.272155081
2014-07-02###5.22###5.22###
2014-07-01############1484157
2014-06-30###############
2014-06-275.25.22#########
2014-06-26###5.2###5.22991481
2014-06-25############3176172
2014-06-24############3192381
2014-06-23###############
2014-06-20############2754174
2014-06-19############2799982
2014-06-18###############
2014-06-17###############
2014-06-16###############
2014-06-13############2514540
2014-06-125.26###5.215.22###
2014-06-11#########5.28###
2014-06-10###5.43######1497948
2014-06-06######5.28######
2014-06-055.29###5.26######
2014-06-04######5.255.271619387
2014-06-035.45.435.295.29###
2014-06-025.435.465.45.43###
2014-05-305.525.525.425.424613879
2014-05-29###5.53###5.534631679
2014-05-285.29###5.275.271152051
2014-05-27######5.275.29932384
2014-05-265.29###5.21###1669151
2014-05-235.245.2855.235.281950479
2014-05-22###5.29###5.24###
2014-05-215.25.22###5.22253186
2014-05-205.275.285.215.25###
2014-05-19######5.275.28###
2014-05-165.45.44###5.41036327
2014-05-155.415.44###5.44###
2014-05-145.425.465.45.45###
2014-05-135.475.48###5.421299927
2014-05-125.45.45###5.42966059
2014-05-09###5.41###5.4###
2014-05-08###5.44###5.421813071
2014-05-075.26###5.26######
2014-05-06###############
2014-05-05######5.27###1476045
2014-05-025.24###5.245.28###
2014-05-01######5.255.281809888
2014-04-30######5.245.291935825
2014-04-29######5.245.25###
2014-04-28######5.27######
2014-04-245.29###5.27###2672553
2014-04-235.265.285.235.241548949
2014-04-225.225.275.215.26986776
2014-04-175.265.29###5.25###
2014-04-16###5.25###5.221693426
2014-04-15###5.175#########
2014-04-14############2568755
2014-04-11############1964152
2014-04-105.255.275.25.23###
2014-04-09###5.25###5.23###
2014-04-08###5.185######1227155
2014-04-07###############
2014-04-04############3897422
2014-04-035.25.22###5.212224380
2014-04-02###5.21###5.21594870
2014-04-015.25.2######2409729
2014-03-31###5.24###5.22962757
2014-03-28###############
2014-03-27###############
2014-03-26###5.2######2753977
2014-03-25###############
2014-03-24###5.21#########
2014-03-21###5.23###5.23###
2014-03-205.25.25######3368944
2014-03-19###5.27###5.253524325
2014-03-185.235.25######2214285
2014-03-17###5.23###5.212548020
2014-03-14###5.2######1994245
2014-03-135.27###5.225.25###
2014-03-125.29###5.225.263046584
2014-03-115.42############
2014-03-10###5.47###5.42254828
2014-03-07###5.43###5.4###
2014-03-065.295.425.27###5041250
2014-03-05###5.3855.25######
2014-03-04######5.245.263163872
2014-03-03######5.26###2087874
2014-02-285.425.42######3078187
2014-02-275.475.48###5.412834740
2014-02-26############2714926
2014-02-255.58#########4241677
2014-02-245.475.555.445.534252527
2014-02-215.475.475.3855.453638653
2014-02-20###5.46###5.42###
2014-02-195.55.55#########
2014-02-185.725.735.585###2220651
2014-02-17###5.72###5.72###
2014-02-14############2571873
2014-02-13############1189323
2014-02-125.59###5.5######
2014-02-115.535.58###5.53###
2014-02-105.485.555.485.55###
2014-02-075.455.545.3855.452502545
2014-02-06###5.49###5.432476551
2014-02-055.55.55#########
2014-02-045.55.555.445.47###
2014-02-035.56#########1539477
2014-01-31###5.75.565.59###
2014-01-30######5.515.55###
2014-01-29###5.72###5.72###
2014-01-285.52###5.46######
2014-01-24######5.4855.513483129
2014-01-235.795.835.6755.72###
2014-01-225.85.835.735.821268346
2014-01-215.765.8755.745.871324380
2014-01-205.755.795.725.77721286
2014-01-175.855.8555.785.81633320
2014-01-165.77###5.765.87###
2014-01-155.75.775.75.751402859
2014-01-145.715.75######2027381
2014-01-13###5.82###5.731067224
2014-01-105.755.835.715.751049277
2014-01-095.71######5.791496524
2014-01-085.735.73#########
2014-01-07###5.74#########
2014-01-065.715.75#########
2014-01-035.735.73######978255
2014-01-025.715.75###5.71###
2013-12-31###5.75######1249845
2013-12-30###5.74###5.7707150
2013-12-275.75.73######827486
2013-12-24###############
2013-12-235.55######5.571565251
2013-12-205.55###5.525.52###
2013-12-195.42######5.5252658754
2013-12-185.515.54###5.4###
2013-12-175.495.575.425.55###
2013-12-16###5.49###5.471396085
2013-12-13###5.45######2151374
2013-12-125.445.485.26######
2013-12-115.54###5.445.46###
2013-12-10######5.565.592485572
2013-12-095.55###5.525.541645955
2013-12-065.59###5.525.55###
2013-12-05###5.71######2909975
2013-12-04#########5.7###
2013-12-035.75.78###5.721504348
2013-12-025.75.815.6755.74###
2013-11-295.795.855.715.72###
2013-11-285.795.825.735.79###
2013-11-275.885.895.835.84###
2013-11-26######5.885.88###
2013-11-25###############
2013-11-225.8###5.85.851823122
2013-11-21###5.76#########
2013-11-205.775.855.725.741286673
2013-11-19######5.815.83###
2013-11-185.88###5.75######
2013-11-155.745.895.75.882849426
2013-11-145.725.76###5.76###
2013-11-13#########5.712780525
2013-11-12######5.59###1815585
2013-11-11######5.565.591842872
2013-11-085.725.73######1218046
2013-11-075.735.73###5.731419145
2013-11-065.75.75###5.73###
2013-11-055.715.745.6755.71###
2013-11-04###5.78###5.71801522
2013-11-015.755.77#########
2013-10-315.745.8###5.771849721
2013-10-305.785.825.725.77###
2013-10-29###5.76###5.752634640
2013-10-285.81###5.715.72###
2013-10-25###65.7555.8###
2013-10-245.77###5.74###3829478
2013-10-235.755.785.715.74###
2013-10-225.765.76###5.751890647
2013-10-215.745.795.75.72###
2013-10-185.735.85.6555.731403986
2013-10-175.795.84###5.72399059
2013-10-165.715.845.715.771697976
2013-10-155.745.795.75.771977384
2013-10-145.75.73###5.71226075
2013-10-115.775.8455.745.741630371
2013-10-105.515.75.5###3104650
2013-10-095.51######5.57###
2013-10-085.54###5.515.57###
2013-10-075.56###5.555.571199352
2013-10-045.58###5.575.571219378
2013-10-03######5.565.582410988
2013-10-025.715.73#########
2013-10-015.835.865.715.711955147
2013-09-305.825.835.755.83###
2013-09-27######5.825.87###
2013-09-265.82###5.76######
2013-09-255.825.8555.755.84###
2013-09-24#########5.791346670
2013-09-235.755.78###5.75###
2013-09-205.755.85.715.82118048
2013-09-195.79######5.793487357
2013-09-18###5.76###5.71###
2013-09-175.715.79###5.72239720
2013-09-165.735.755###5.742843879
2013-09-135.75.73###5.7###
2013-09-125.575.755.575.723419875
2013-09-115.47###5.475.57###
2013-09-105.495.545.455.45###
2013-09-095.48###5.435.46###
2013-09-065.455.495.3855.48###
2013-09-05###5.48###5.483289579
2013-09-04######5.555.59###
2013-09-035.55###5.53######
2013-09-025.46###5.4555.593431541
2013-08-30###5.48###5.46###
2013-08-295.455.46#########
2013-08-285.425.495.425.443558225
2013-08-275.5###5.495.572824728
2013-08-265.555.555.55.52###
2013-08-235.475.545.455.493278750
2013-08-225.225.485.2###5372325
2013-08-215.29###5.215.292819670
2013-08-205.2######5.28###
2013-08-195.25.23#########
2013-08-16###############
2013-08-15###5.255.1755.227233886
2013-08-145.235.29###5.26###
2013-08-135.23###5.225.262427028
2013-08-12###5.275###5.262782324
2013-08-09###5.24######1870584
2013-08-085.27######5.22###
2013-08-07#########5.2###
2013-08-06###############
2013-08-05############1120379
2013-08-02###5.42######2049477
2013-08-01###5.42#########
2013-07-31############2445084
2013-07-305.23###5.23###2869049
2013-07-29######5.215.21###
2013-07-26######5.265.291912323
2013-07-25######5.245.28###
2013-07-24######5.28######
2013-07-23###############
2013-07-225.55.52#########
2013-07-195.55.55###5.47###
2013-07-18#########5.533390479
2013-07-175.55.725.46######
2013-07-16###5.53###5.522631971
2013-07-15###5.44#########
2013-07-125.45.43#########
2013-07-11###5.47###5.41###
2013-07-10###5.4#########
2013-07-09############2670448
2013-07-085.26######5.28###
2013-07-05######5.28###1407873
2013-07-045.24###5.24######
2013-07-03#########5.212640726
2013-07-025.27###5.27###4765480
2013-07-015.25############
2013-06-285.425.425.27###6479549
2013-06-275.255.425.25######
2013-06-26#########5.25###
2013-06-25###5.23#########
2013-06-24###############
2013-06-21###5.23###5.21###
2013-06-20############4129324
2013-06-19###5.27###5.235909826
2013-06-18###############
2013-06-17######4.89######
2013-06-144.77###4.77###4825788
2013-06-134.74.76###4.763697285
2013-06-124.71############
2013-06-114.74.794.74.72374559
2013-06-074.74.75######4486344
2013-06-064.74.79###4.774463622
2013-06-054.754.774.74.732718670
2013-06-044.8###4.774.832543040
2013-06-034.844.844.7454.752378787
2013-05-314.87###4.824.855027484
2013-05-30######4.844.872036870
2013-05-294.88###4.88######
2013-05-28######4.864.89###
2013-05-27###54.83######
2013-05-24###############
2013-05-23###5.2###56367758
2013-05-225.29######5.25###
2013-05-215.25.25######3897275
2013-05-20######5.215.25###
2013-05-1755.24###5.234348153
2013-05-165.29############
2013-05-15######5.245.243545244
2013-05-14######5.25######
2013-05-135.45.41#########
2013-05-10###5.4#########
2013-05-095.27###5.21###9699778
2013-05-085.21###5.25.27###
2013-05-07###############
2013-05-065.2###5.1555.23###
2013-05-03############5699577
2013-05-025.485.49######3824250
2013-05-015.75.75.555.552329328
2013-04-30###5.72###5.72591187
2013-04-29###5.75.655######
2013-04-26###5.745#########
2013-04-24###5.725.565.7###
2013-04-235.575.75.57###2032524
2013-04-225.515.585.515.52###
2013-04-195.54###5.525.57###
2013-04-185.59###5.525.53###
2013-04-175.585.725.575######
2013-04-165.52###5.55.54###
2013-04-155.775.775.485.582913049
2013-04-125.85###5.755.781672650
2013-04-115.87###5.795.82###
2013-04-105.785.835.745.82###
2013-04-095.75.84###5.812515949
2013-04-085.755.79#########
2013-04-055.745.84###5.724202380
2013-04-045.765.78#########
2013-04-03######5.725.8###
2013-04-02######5.85.882270846
2013-03-285.725.9555.71###6182188
2013-03-27###5.8###5.762463140
2013-03-26###5.7#########
2013-03-25###5.76###5.71###
2013-03-22######5.56###2703675
2013-03-215.715.85.575.59###
2013-03-205.85.85#########
2013-03-195.8###5.85.855002457
2013-03-185.81###5.775.79###
2013-03-155.84###5.8###5223343
2013-03-14665.765.785982855
2013-03-13############2598688
2013-03-12############2324145
2013-03-11###############
2013-03-08############2320448
2013-03-07############3260285
2013-03-0666.125######3768744
2013-03-05############2337058
2013-03-04###############
2013-03-01############2689879
2013-02-28###6.2#########
2013-02-27############4180159
2013-02-2666.1256###3205026
2013-02-25############3718653
2013-02-225.89###5.87######
2013-02-215.885.88###5.857101783
2013-02-20######5.825.85###
2013-02-19######5.52###2674579
2013-02-18######5.545.564936327
2013-02-155.55.555.485.54###
2013-02-145.455.545.415.54465984
2013-02-135.45.47#########
2013-02-12######5.29###3688256
2013-02-11######5.285######
2013-02-085.28###5.27######
2013-02-075.225.29###5.262011521
2013-02-06###5.45.215.258292755
2013-02-05###5.415.24######
2013-02-04######5.245.285455356
2013-02-015.25###5.23###5725482
2013-01-315.29###5.25.27###
2013-01-305.215.285.25.27###
2013-01-29###5.2######4132980
2013-01-25###############
2013-01-24############3554279
2013-01-23############3704876
2013-01-22###############
2013-01-215#########2392059
2013-01-18###############
2013-01-17###5.085#########
2013-01-16######4.87######
2013-01-15###############


     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 2018-02-18 01:10:54 thru 2018-02-18 01:10:54 GMT for 0 secs.
Page length category 2 - Current - 0, 00000