Stock Trading: www.OzSuper.com Logo New 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 Wed 24-May-22 02:33:09 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

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for TOL .. Thursday 14th May 2015

TOL 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 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TOL    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 Next >>


End of day Prices (full format),

150 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2008-Apr-15 Tue ### ### 7.77 7.81 ### ### 0.6
2008-Apr-14 Mon 8.2 8.5 7.71 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### 9.48 4,104,957 0 21.2 21.2 0.7
2008-Apr-10 Thu ### ### ### 9.7 3,051,528 0 ### ### 0.7
2008-Apr-09 Wed ### ### ### ### 18.2 18.2 0.0
2008-Apr-08 Tue 10.4 10.48 10.22 10.27 28.5 28.5 ###
2008-Apr-07 Mon 10.42 10.53 ### 10.48 1,725,580 9,085,178 70.6 70.6 0.7
2008-Apr-04 Fri 10.5 10.57 10.29 10.47 3,416,251 ### 27.7 27.7 0.7
2008-Apr-03 Thu 10.8 10.86 ### 10.82 64.9 64.9 0.8
2008-Apr-02 Wed ### ### 10.51 10.82 2,260,450 ### ### ### 0.8
2008-Apr-01 Tue ### ### ### 10.23 1,007,122 0 ### ### ###
2008-Mar-31 Mon ### ### 9.84 ### 1,735,322 8,537,784 69.6 69.6 0.0
2008-Mar-28 Fri ### ### 9.85 ### ### ### 0.0
2008-Mar-27 Thu ### 10.2 ### ### 1,813,743 9,250,089 68.5 68.5 0.0
2008-Mar-26 Wed ### 10.21 ### ### 1,778,572 ### ### ### 0.0
2008-Mar-25 Tue ### 10.2 9.74 ### 4,749,546 47,352,973 ### ### 0.0
2008-Mar-20 Thu ### 9.49 ### ### 74.6 74.6 0.0
2008-Mar-19 Wed ### 9.48 9.21 ### 4,287,042 ### ### ### 0.0
2008-Mar-18 Tue 9 ### 8.89 ### 34.9 34.9 0.0
2008-Mar-17 Mon ### ### 8.82 ### ### ### 0.0
2008-Mar-14 Fri 9.51 ### ### ### 2,015,325 0 ### ### 0.0
2008-Mar-13 Thu ### 9.79 ### ### 3,952,544 ### ### ### 0.0
2008-Mar-12 Wed ### 9.83 ### ### 3,465,157 17,031,246 86.3 86.3 0.0
2008-Mar-11 Tue ### 9.22 8.89 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### 9.23 88.2 88.2 ###
2008-Mar-07 Fri 9.58 ### ### ### 26.6 26.6 0.0
2008-Mar-06 Thu 9.5 ### 9.5 ### 2,414,721 11,469,924 ### ### 0.0
2008-Mar-05 Wed 9.51 ### ### 9.55 3,595,646 0 76.9 76.9 0.7
2008-Mar-04 Tue 9.83 9.83 ### 9.5 5,450,855 26,790,952 ### ### 0.7
2008-Mar-03 Mon ### 10.29 ### ### 2,802,659 14,419,680 44.3 44.3 0.0
2008-Feb-29 Fri 10.2 ### ### 10.25 70.3 70.3 0.7
2008-Feb-28 Thu ### 10.4 9.75 ### 2,397,829 24,158,127 84.6 84.6 0.0
2008-Feb-27 Wed 10.27 10.5 ### ### 2,005,381 10,528,250 69.8 69.8 0.0
2008-Feb-26 Tue 10.25 10.4 ### ### 4,159,941 ### 27.3 27.3 0.0
2008-Feb-25 Mon ### ### 10.28 10.45 75.7 75.7 ###
2008-Feb-22 Fri ### 10.46 ### ### 8,064,388 42,176,749 ### ### 0.0
2008-Feb-21 Thu 9.56 10.22 ### ### 5,793,271 ### 93.9 93.9 0.0
2008-Feb-20 Wed 9.59 9.59 9.27 ### ### ### 0.0
2008-Feb-19 Tue ### ### ### 9.7 ### ### 0.7
2008-Feb-18 Mon 10.28 ### 9.82 ### 2,922,226 14,348,129 ### ### 0.0
2008-Feb-15 Fri 10.5 ### ### ### 24.4 24.4 0.0
2008-Feb-14 Thu 10.48 10.77 ### 10.55 2,934,675 15,803,224 70.6 70.6 ###
2008-Feb-13 Wed 10.45 10.77 ### 10.43 4,318,524 23,255,251 ### ### 0.7
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 10.81 10.88 ### 10.81 1,115,286 6,067,155 81.6 81.6 0.8
2008-Feb-08 Fri ### ### 10.87 ### 1,187,650 6,454,877 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 1,535,629 0 37.7 37.7 0.0
2008-Feb-06 Wed ### ### 10.77 10.84 ### ### 0.8
2008-Feb-05 Tue 11.45 11.58 11.2 11.22 ### ### ###
2008-Feb-04 Mon 11.57 ### 11.47 11.7 ### ### 0.8
2008-Feb-01 Fri 11.23 ### ### 11.57 79.7 79.7 ###
2008-Jan-31 Thu ### 11.23 ### ### 67.6 67.6 0.0
2008-Jan-30 Wed 11.74 11.79 ### 11.22 18.4 18.4 ###
2008-Jan-29 Tue 11.5 ### 11.45 ### ### ### 0.0
2008-Jan-25 Fri ### ### ### 11.45 5,264,825 0 ### ### 0.8
2008-Jan-24 Thu ### 10.85 10.55 10.79 70.3 70.3 ###
2008-Jan-23 Wed ### ### 10.23 10.43 4,108,179 ### 27.7 27.7 0.7
2008-Jan-22 Tue ### 10.78 ### ### 3,593,341 ### 49.6 49.6 0.0
2008-Jan-21 Mon 10.87 ### 10.79 10.79 ### ### ###
2008-Jan-18 Fri 10.71 10.86 10.44 10.79 3,507,783 37,357,888 ### ### ###
2008-Jan-17 Thu ### ### 10.74 ### ### ### 0.0
2008-Jan-16 Wed 10.49 ### ### ### ### ### 0.0
2008-Jan-15 Tue ### ### ### 10.82 26.2 26.2 0.8
2008-Jan-14 Mon ### ### 10.26 ### 5,269,185 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 12.3 12.3 0.0
2008-Jan-10 Thu 10.85 ### 10.57 10.57 ### ### 0.8
2008-Jan-09 Wed 10.47 ### ### ### 4,188,085 0 ### ### 0.0
2008-Jan-08 Tue ### 10.74 10.54 ### 76.4 76.4 0.0
2008-Jan-07 Mon 10.88 ### 10.59 10.84 ### ### 0.8
2008-Jan-04 Fri ### ### ### ### 18.3 18.3 0.0
2008-Jan-03 Thu 11.44 11.47 11.24 ### ### ### 0.0
2008-Jan-02 Wed 11.43 11.56 ### 11.52 1,908,979 ### ### ### 0.8
2007-Dec-31 Mon 11.5 11.53 ### 11.45 847,056 4,883,277 23.5 23.5 0.8
2007-Dec-28 Fri 11.55 ### 11.41 11.5 1,258,779 ### 24.1 24.1 ###
2007-Dec-27 Thu 11.77 11.77 11.56 11.57 15.6 15.6 ###
2007-Dec-24 Mon ### 11.76 11.58 ### 1,794,745 20,944,674 ### ### 0.0
2007-Dec-21 Fri 11.7 11.8 11.45 11.55 23.9 23.9 0.8
2007-Dec-20 Thu ### ### ### ### 17.4 17.4 0.0
2007-Dec-19 Wed ### ### ### ### 6,841,183 0 ### ### 0.0
2007-Dec-18 Tue 12.55 12.55 ### ### 4,677,529 ### ### ### 0.0
2007-Dec-17 Mon ### ### 12.57 ### 2,931,188 ### ### ### 0.0
2007-Dec-14 Fri ### 13.44 ### ### 1,833,420 12,320,582 ### ### 0.0
2007-Dec-13 Thu 13.58 13.58 ### 13.48 1,048,475 7,119,145 ### ### 1.0
2007-Dec-12 Wed 13.5 13.57 13.43 13.5 ### ### 1.0
2007-Dec-11 Tue 13.4 13.5 ### 13.5 74.6 74.6 1.0
2007-Dec-10 Mon 13.4 13.51 13.22 ### 36.4 36.4 0.0
2007-Dec-07 Fri 13.49 13.75 13.45 13.5 1,774,842 24,137,851 63.2 63.2 1.0
2007-Dec-06 Thu ### 13.45 ### 13.42 ### ### 1.0
2007-Dec-05 Wed ### ### 13.22 ### ### ### 0.0
2007-Dec-04 Tue ### ### 13.2 ### 1,823,255 12,033,483 ### ### 0.0
2007-Dec-03 Mon 13.48 13.59 ### 13.58 1,222,472 ### ### ### ###
2007-Nov-30 Fri 13.2 13.72 ### 13.71 88.4 88.4 ###
2007-Nov-29 Thu ### 13.26 ### 13.25 76.2 76.2 ###
2007-Nov-28 Wed ### ### 12.88 ### 78.7 78.7 0.0
2007-Nov-27 Tue 12.81 ### 12.7 ### ### ### 0.0
2007-Nov-26 Mon ### ### 12.83 ### 1,779,389 11,414,780 ### ### 0.0
2007-Nov-23 Fri 13.2 13.2 ### ### 1,238,773 ### ### ### 0.0
2007-Nov-22 Thu 13.23 13.27 ### ### 35.9 35.9 0.0
2007-Nov-21 Wed 13.43 13.43 ### 13.2 1,121,578 ### ### ### 0.9
2007-Nov-20 Tue ### 13.55 ### ### 1,807,151 12,243,448 71.6 71.6 0.0
2007-Nov-19 Mon ### ### ### ### 1,020,675 0 19.9 19.9 0.0
2007-Nov-16 Fri ### 13.86 13.57 ### 31.2 31.2 0.0
2007-Nov-15 Thu ### ### 13.58 ### 1,803,988 12,249,078 19.6 19.6 0.0
2007-Nov-14 Wed 13.8 ### ### ### 70.8 70.8 0.0
2007-Nov-13 Tue 13.25 13.77 13.25 13.77 2,113,956 28,559,545 ### ### ###
2007-Nov-12 Mon ### ### ### ### 1,361,183 0 ### ### 0.0
2007-Nov-09 Fri 13.41 13.44 ### ### 15.5 15.5 0.0
2007-Nov-08 Thu 13.45 13.59 13.4 13.45 1,281,656 17,295,947 ### ### ###
2007-Nov-07 Wed ### 13.76 13.52 13.73 2,507,784 34,206,173 ### ### ###
2007-Nov-06 Tue 13.48 13.59 ### 13.56 1,149,850 ### 70.2 70.2 1.0
2007-Nov-05 Mon 13.49 13.53 ### 13.28 ### ### 0.9
2007-Nov-02 Fri 13.21 ### ### 13.5 ### ### 1.0
2007-Nov-01 Thu ### 13.45 ### ### ### ### 0.0
2007-Oct-31 Wed 13.42 13.49 ### ### 2,393,628 16,145,020 ### ### 0.0
2007-Oct-30 Tue 13.55 13.55 13.42 13.48 34.9 34.9 1.0
2007-Oct-29 Mon ### ### 13.43 13.5 1,094,958 7,352,642 ### ### 1.0
2007-Oct-26 Fri 13.75 13.89 13.47 13.5 18.7 18.7 1.0
2007-Oct-25 Thu ### ### ### 13.72 1,524,678 0 74.1 74.1 ###
2007-Oct-24 Wed ### ### 13.58 ### 2,153,374 ### ### ### 0.0
2007-Oct-23 Tue ### ### ### 13.45 19.2 19.2 ###
2007-Oct-22 Mon 13.5 13.51 13.22 13.28 1,676,250 22,403,081 ### ### 0.9
2007-Oct-19 Fri ### ### 13.76 13.83 849,657 5,845,640 ### ### 1.0
2007-Oct-18 Thu ### ### 13.8 ### 1,266,242 ### 67.5 67.5 0.0
2007-Oct-17 Wed ### 13.75 13.43 ### ### ### 0.0
2007-Oct-16 Tue 13.5 13.56 13.28 13.45 33.7 33.7 ###
2007-Oct-15 Mon 13.7 13.76 13.53 13.57 1,104,244 ### 34.0 34.0 ###
2007-Oct-12 Fri ### ### 13.52 13.59 1,669,947 11,288,841 15.5 15.5 ###
2007-Oct-11 Thu ### ### 13.84 ### ### ### 0.0
2007-Oct-10 Wed ### ### 13.87 ### 65.8 65.8 0.0
2007-Oct-09 Tue 13.89 ### 13.86 ### 72.8 72.8 0.0
2007-Oct-08 Mon ### ### 13.8 ### 1,489,875 ### 67.7 67.7 0.0
2007-Oct-05 Fri ### 13.77 ### 13.7 1,655,872 11,400,678 88.5 88.5 1.0
2007-Oct-04 Thu 13.2 13.24 ### ### 1,657,940 ### 37.8 37.8 0.0
2007-Oct-03 Wed ### 13.25 ### 13.2 ### ### 0.9
2007-Oct-02 Tue ### 13.2 ### ### 4,805,854 ### ### ### 0.0
2007-Oct-01 Mon ### 13.28 ### ### 808,379 ### 71.6 71.6 0.0
2007-Sep-28 Fri 13.21 13.29 ### ### ### ### 0.0
2007-Sep-27 Thu ### 13.43 13.23 ### 2,317,949 ### ### ### 0.0
2007-Sep-26 Wed ### ### ### 13.24 67.6 67.6 0.9
2007-Sep-25 Tue 13.45 13.45 ### ### 24.8 24.8 0.0
2007-Sep-24 Mon 13.58 13.72 13.5 13.5 1,522,324 20,718,829 29.7 29.7 1.0
2007-Sep-21 Fri 13.88 ### 13.47 13.58 2,234,570 15,049,828 ### ### ###
2007-Sep-20 Thu ### ### 13.78 ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue 13.54 ### 13.45 13.45 42.9 42.9 ###
2007-Sep-17 Mon 13.7 ### ### ### 1,447,923 0 ### ### 0.0
2007-Sep-14 Fri 13.8 13.86 ### 13.84 64.2 64.2 1.0
2007-Sep-13 Thu ### ### 13.77 13.8 ### ### 1.0
2007-Sep-12 Wed ### ### ### ### 1,848,151 0 ### ### 0.0
2007-Sep-11 Tue ### 14.29 ### ### 73.1 73.1 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 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 2024-05-22 02:33:09 thru 2024-05-22 02:33:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000