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 05:24:43 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 15...

     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
2007-Feb-06 Tue 20.8 ### 20.56 20.59 3,313,250 ### 30.0 30.0 ###
2007-Feb-05 Mon ### ### 20.8 20.88 40.0 40.0 ###
2007-Feb-02 Fri ### 21.4 ### 21.22 1,863,345 ### 68.5 68.5 1.5
2007-Feb-01 Thu 21 ### ### ### 39.5 39.5 0.0
2007-Jan-31 Wed 21.26 21.28 20.89 ### 2,178,076 ### ### ### 0.0
2007-Jan-30 Tue 21 21.46 21 21.26 77.2 77.2 1.5
2007-Jan-29 Mon 21 21 20.85 ### 2,470,628 ### 39.6 39.6 0.0
2007-Jan-25 Thu ### 21.24 ### ### 10,146,971 ### 32.3 32.3 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 20.55 74.1 74.1 1.5
2007-Jan-22 Mon 20.25 20.45 ### ### 1,510,581 ### ### ### 0.0
2007-Jan-19 Fri ### ### 19.8 ### ### ### 0.0
2007-Jan-18 Thu 19.5 ### ### ### 4,928,129 0 ### ### 0.0
2007-Jan-17 Wed 18.8 ### 18.8 ### ### ### 0.0
2007-Jan-16 Tue ### ### ### 18.8 69.5 69.5 1.3
2007-Jan-15 Mon 18.44 ### ### 18.58 69.7 69.7 1.3
2007-Jan-12 Fri ### 18.51 ### ### ### ### 0.0
2007-Jan-11 Thu 18.42 18.44 ### ### 19.6 19.6 0.0
2007-Jan-10 Wed 18.5 18.5 ### ### 1,145,124 ### 39.4 39.4 0.0
2007-Jan-09 Tue 18.44 18.55 ### 18.5 2,140,924 19,857,070 ### ### ###
2007-Jan-08 Mon ### 18.5 ### ### 1,118,646 10,347,475 33.9 33.9 0.0
2007-Jan-05 Fri 18.5 ### 18.24 18.24 1,028,542 ### ### ### 1.3
2007-Jan-04 Thu 18.55 18.59 ### 18.5 ### ### ###
2007-Jan-03 Wed 18.5 18.55 18.43 18.5 71.0 71.0 ###
2007-Jan-02 Tue 18.26 18.42 18.26 ### ### ### 0.0
2006-Dec-29 Fri 18.23 ### 18.23 18.27 328,377 2,993,156 62.9 62.9 ###
2006-Dec-28 Thu 18.43 18.43 18.21 18.27 21.6 21.6 ###
2006-Dec-27 Wed 18.45 18.46 18.2 18.44 23.7 23.7 1.3
2006-Dec-22 Fri ### 18.52 ### 18.4 1,346,458 ### 76.4 76.4 1.3
2006-Dec-21 Thu 18.45 ### ### ### ### ### 0.0
2006-Dec-20 Wed 18.58 18.59 ### 18.43 2,351,756 21,859,572 ### ### ###
2006-Dec-19 Tue ### 18.76 18.5 18.56 ### ### 1.3
2006-Dec-18 Mon ### ### ### 18.59 2,484,159 0 85.4 85.4 1.3
2006-Dec-15 Fri 18.54 ### ### ### 10.8 10.8 0.0
2006-Dec-14 Thu ### ### 18.46 ### ### ### 0.0
2006-Dec-13 Wed 18.75 19.22 18.52 ### 7,155,576 ### ### ### 0.0
2006-Dec-12 Tue 18.45 ### 18.21 18.25 3,039,144 ### 26.9 26.9 ###
2006-Dec-11 Mon 17.85 18.4 17.76 ### 77.8 77.8 0.0
2006-Dec-08 Fri ### 17.77 17.27 17.75 3,077,974 ### ### ### 1.3
2006-Dec-07 Thu ### ### 17.48 ### 2,459,157 ### 70.3 70.3 0.0
2006-Dec-06 Wed 17.52 17.59 17.42 17.5 4,376,085 ### 32.2 32.2 1.3
2006-Dec-05 Tue ### 17.73 ### 17.5 5,556,385 49,257,353 ### ### 1.3
2006-Dec-04 Mon 16.8 ### 16.7 ### ### ### 0.0
2006-Dec-01 Fri ### ### 16.5 ### 3,520,525 ### ### ### 0.0
2006-Nov-30 Thu 16.55 ### 16.5 16.82 ### ### ###
2006-Nov-29 Wed 16.25 ### 16.25 16.48 ### ### 1.2
2006-Nov-28 Tue ### ### ### ### 40.6 40.6 0.0
2006-Nov-27 Mon 16.71 ### 16.53 16.56 1,414,089 11,687,445 ### ### 1.2
2006-Nov-24 Fri ### 16.79 16.44 16.7 2,550,675 ### 69.6 69.6 1.2
2006-Nov-23 Thu 16.56 ### 16.56 16.8 ### ### 1.2
2006-Nov-22 Wed ### 16.71 16.28 16.45 65.8 65.8 1.2
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### 16.44 15.85 ### 22.4 22.4 0.0
2006-Nov-17 Fri 15.87 16.22 15.8 ### 2,861,756 ### 72.8 72.8 0.0
2006-Nov-16 Thu 15.83 15.89 ### ### 35.0 35.0 0.0
2006-Nov-15 Wed 15.74 15.85 ### 15.78 69.6 69.6 1.1
2006-Nov-14 Tue ### 15.76 ### 15.7 71.4 71.4 ###
2006-Nov-13 Mon 15.54 ### 15.53 15.57 ### ### 1.1
2006-Nov-10 Fri 15.5 15.55 ### 15.48 1,060,951 ### 29.6 29.6 1.1
2006-Nov-09 Thu 15.48 15.55 ### 15.42 37.1 37.1 ###
2006-Nov-08 Wed 15.42 ### 15.41 15.45 71.4 71.4 ###
2006-Nov-07 Tue ### ### 15.44 15.52 ### ### 1.1
2006-Nov-06 Mon 15.43 ### ### 15.4 747,585 0 ### ### ###
2006-Nov-03 Fri ### 15.47 15.26 ### 69.6 69.6 0.0
2006-Nov-02 Thu 15.25 15.49 15.2 15.45 2,577,556 ### 77.0 77.0 ###
2006-Nov-01 Wed 15.5 15.57 ### 15.54 2,026,778 ### ### ### ###
2006-Oct-31 Tue ### ### ### 15.5 ### ### 1.1
2006-Oct-30 Mon ### ### 15.47 15.48 25.6 25.6 1.1
2006-Oct-27 Fri 15.59 15.59 15.44 15.49 ### ### ###
2006-Oct-26 Thu 15.45 15.77 ### 15.59 4,177,879 32,942,575 72.7 72.7 ###
2006-Oct-25 Wed 15.41 15.41 ### ### ### ### 0.0
2006-Oct-24 Tue 15.43 15.45 15.29 ### ### ### 0.0
2006-Oct-23 Mon ### ### ### 15.29 3,213,870 0 76.2 76.2 1.1
2006-Oct-20 Fri ### ### ### ### 28.4 28.4 0.0
2006-Oct-19 Thu ### ### ### ### 26.3 26.3 0.0
2006-Oct-18 Wed ### ### ### ### 69.0 69.0 0.0
2006-Oct-17 Tue ### ### 14.83 14.87 ### ### 1.1
2006-Oct-16 Mon ### ### 14.89 ### 1,642,353 ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 25.1 25.1 0.0
2006-Oct-12 Thu 15.2 15.22 ### ### 1,514,675 11,526,676 ### ### 0.0
2006-Oct-11 Wed 15.27 ### 15.22 15.23 ### ### 1.1
2006-Oct-10 Tue ### ### ### 15.23 22.7 22.7 1.1
2006-Oct-09 Mon ### 15.4 15.21 15.21 ### ### ###
2006-Oct-06 Fri 15.45 15.45 15.25 ### 2,314,940 35,534,329 22.0 22.0 0.0
2006-Oct-05 Thu ### ### 15.41 15.5 20.9 20.9 1.1
2006-Oct-04 Wed 15.4 15.5 ### 15.45 71.6 71.6 ###
2006-Oct-03 Tue ### 15.57 ### 15.44 ### ### 1.1
2006-Oct-02 Mon ### 15.45 ### ### 20.1 20.1 0.0
2006-Sep-29 Fri ### 15.42 ### ### 2,093,572 16,141,440 61.3 61.3 0.0
2006-Sep-28 Thu ### ### ### 15.2 64.9 64.9 1.1
2006-Sep-27 Wed ### ### ### ### 68.4 68.4 0.0
2006-Sep-26 Tue 14.88 ### ### 14.85 1,363,246 0 ### ### ###
2006-Sep-25 Mon 14.8 ### 14.8 14.88 73.4 73.4 1.1
2006-Sep-22 Fri ### 14.77 ### ### 3,855,088 28,469,824 ### ### 0.0
2006-Sep-21 Thu 14.75 14.8 ### 14.73 5,921,186 43,816,776 37.5 37.5 1.1
2006-Sep-20 Wed ### ### 14.45 14.53 ### ### 1.0
2006-Sep-19 Tue 14.71 ### 14.71 14.75 4,190,526 ### ### ### ###
2006-Sep-18 Mon ### 14.72 14.58 ### 2,647,083 ### ### ### 0.0
2006-Sep-15 Fri ### ### 14.46 14.56 ### ### ###
2006-Sep-14 Thu ### ### ### 14.57 4,239,371 0 ### ### ###
2006-Sep-13 Wed ### 14.23 ### 14.2 77.7 77.7 1.0
2006-Sep-12 Tue 13.85 13.86 13.7 13.8 ### ### 1.0
2006-Sep-11 Mon 13.78 13.85 ### 13.76 1,596,749 11,057,486 ### ### 1.0
2006-Sep-08 Fri 13.72 ### ### 13.72 1,903,643 0 ### ### ###
2006-Sep-07 Thu 13.77 13.87 13.74 13.79 ### ### 1.0
2006-Sep-06 Wed ### ### 13.73 13.73 13.4 13.4 ###
2006-Sep-05 Tue 13.82 ### 13.8 ### 2,195,342 15,147,859 74.4 74.4 0.0
2006-Sep-04 Mon ### ### 13.75 13.75 1,946,940 ### ### ### 1.0
2006-Sep-01 Fri 14.29 ### ### 14.2 894,855 0 ### ### 1.0
2006-Aug-31 Thu ### ### ### 14.29 74.5 74.5 ###
2006-Aug-30 Wed 14.25 14.25 ### ### ### ### 0.0
2006-Aug-29 Tue ### 14.44 ### 14.2 22.2 22.2 1.0
2006-Aug-28 Mon 14.4 14.4 14.22 ### 1,641,440 ### 32.8 32.8 0.0
2006-Aug-25 Fri 13.85 14.24 13.85 ### ### ### 0.0
2006-Aug-24 Thu ### ### 13.25 13.73 ### ### ###
2006-Aug-23 Wed 13.5 ### ### 13.56 1,555,354 0 69.2 69.2 1.0
2006-Aug-22 Tue 13.5 ### 13.45 13.48 1,025,155 ### ### ### 1.0
2006-Aug-21 Mon 13.57 ### 13.43 13.55 997,557 ### ### ### 1.0
2006-Aug-18 Fri ### ### 13.22 13.51 1,564,754 10,343,023 ### ### ###
2006-Aug-17 Thu ### 13.7 ### 13.7 2,540,273 17,400,870 ### ### 1.0
2006-Aug-16 Wed ### ### 13.21 13.22 1,874,778 ### 31.1 31.1 0.9
2006-Aug-15 Tue 13.21 ### ### ### 1,279,485 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### 13.2 74.3 74.3 0.9
2006-Aug-11 Fri 13.27 ### ### ### 2,194,381 0 25.3 25.3 0.0
2006-Aug-10 Thu 13.5 13.5 ### ### 12.5 12.5 0.0
2006-Aug-09 Wed 13.75 13.75 13.42 13.58 26.0 26.0 ###
2006-Aug-08 Tue 13.8 13.8 ### 13.7 ### ### 1.0
2006-Aug-07 Mon 13.83 ### 13.83 ### 1,077,975 ### ### ### 0.0
2006-Aug-04 Fri 13.75 13.88 13.7 13.8 1,510,670 ### ### ### 1.0
2006-Aug-03 Thu ### ### ### 13.72 16.4 16.4 ###
2006-Aug-02 Wed ### ### 13.75 13.75 7.8 7.8 1.0
2006-Aug-01 Tue ### 14.52 ### ### 1,145,123 ### 77.4 77.4 0.0
2006-Jul-31 Mon 14.52 14.55 ### 14.27 ### ### ###
2006-Jul-28 Fri 14.45 14.55 14.26 14.47 9,730,380 140,166,123 72.5 72.5 ###
2006-Jul-27 Thu 14.45 14.53 14.45 14.51 ### ### ###
2006-Jul-26 Wed ### ### ### 14.51 1,569,249 0 ### ### ###
2006-Jul-25 Tue 14.73 14.73 ### ### 34.6 34.6 0.0
2006-Jul-24 Mon 14.48 ### 14.48 14.51 76.5 76.5 ###
2006-Jul-21 Fri 14.4 ### 14.4 ### 2,060,328 ### ### ### 0.0
2006-Jul-20 Thu 14.52 14.55 14.45 14.48 34.1 34.1 1.0
2006-Jul-19 Wed ### 14.46 14.22 14.26 34.0 34.0 1.0
2006-Jul-18 Tue ### 14.44 14.24 ### 3,403,358 48,804,153 ### ### 0.0
2006-Jul-17 Mon 14.2 ### ### 14.29 1,908,782 0 ### ### ###
2006-Jul-14 Fri 14.43 14.48 ### 14.2 1,451,788 10,510,945 26.8 26.8 1.0
2006-Jul-13 Thu 14.58 ### 14.47 14.51 36.3 36.3 ###
2006-Jul-12 Wed 14.75 ### ### 14.7 2,764,559 0 32.8 32.8 ###
2006-Jul-11 Tue 14.8 ### 14.7 14.75 ### ### ###
2006-Jul-10 Mon ### 14.79 14.59 14.77 928,785 13,643,851 ### ### 1.1
2006-Jul-07 Fri 14.75 14.75 14.56 ### ### ### 0.0
2006-Jul-06 Thu 14.55 ### 14.43 ### 67.2 67.2 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 05:24:43 thru 2024-05-22 05:24:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000