Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-22 06:30:45 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 18...

     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
2005-Apr-26 Tue 13.58 13.58 ### 13.46 37.3 37.3 ###
2005-Apr-22 Fri 13.42 13.49 ### 13.4 ### ### 1.0
2005-Apr-21 Thu ### 13.41 13.27 ### 73.6 73.6 0.0
2005-Apr-20 Wed 13.5 13.59 13.45 13.48 ### ### 1.0
2005-Apr-19 Tue 13.23 13.5 13.23 13.4 ### ### 1.0
2005-Apr-18 Mon ### ### ### ### 1,225,874 0 ### ### 0.0
2005-Apr-15 Fri 13.55 13.55 ### ### 1,185,245 ### 36.5 36.5 0.0
2005-Apr-14 Thu ### 13.76 ### ### 3,059,855 ### 80.2 80.2 0.0
2005-Apr-13 Wed 13.85 ### 13.7 13.85 ### ### ###
2005-Apr-12 Tue ### 13.74 ### 13.7 ### ### 1.0
2005-Apr-11 Mon ### ### 13.71 13.72 771,258 5,286,973 24.0 24.0 ###
2005-Apr-08 Fri 13.77 ### 13.75 ### 493,929 ### ### ### 0.0
2005-Apr-07 Thu 13.76 13.83 13.71 13.77 468,824 ### 71.5 71.5 ###
2005-Apr-06 Wed ### ### 13.75 13.89 1,273,273 8,753,751 ### ### 1.0
2005-Apr-05 Tue ### ### 13.55 ### 514,640 3,486,686 87.8 87.8 0.0
2005-Apr-04 Mon 13.79 13.79 ### ### ### ### 0.0
2005-Apr-01 Fri ### ### 13.75 13.79 ### ### 1.0
2005-Mar-31 Thu 13.87 ### 13.85 ### 69.9 69.9 0.0
2005-Mar-30 Wed ### 13.7 13.53 13.7 ### ### 1.0
2005-Mar-29 Tue 13.56 13.73 13.52 ### 711,580 9,695,277 84.1 84.1 0.0
2005-Mar-24 Thu 13.75 13.8 13.5 13.52 ### ### 1.0
2005-Mar-23 Wed 13.76 13.79 13.54 ### 38.7 38.7 0.0
2005-Mar-22 Tue ### ### 13.79 13.85 776,689 5,355,270 21.6 21.6 ###
2005-Mar-21 Mon 13.87 ### 13.82 ### 455,056 ### 82.6 82.6 0.0
2005-Mar-18 Fri 13.79 ### 13.79 13.84 1,434,850 ### ### ### 1.0
2005-Mar-17 Thu 13.44 ### 13.44 13.8 1,863,225 12,520,872 89.7 89.7 1.0
2005-Mar-16 Wed 13.42 13.49 13.4 13.44 ### ### ###
2005-Mar-15 Tue 13.45 13.52 ### 13.47 ### ### 1.0
2005-Mar-14 Mon 13.49 13.5 13.42 13.48 31.1 31.1 1.0
2005-Mar-11 Fri 13.23 13.48 13.23 13.45 513,950 ### ### ### ###
2005-Mar-10 Thu ### ### ### 13.2 491,849 0 28.1 28.1 0.9
2005-Mar-09 Wed 13.48 13.48 13.26 ### 649,245 ### 28.1 28.1 0.0
2005-Mar-08 Tue 13.4 13.52 13.4 13.48 648,247 ### 72.7 72.7 1.0
2005-Mar-07 Mon ### 13.46 13.2 13.4 564,772 ### 70.8 70.8 1.0
2005-Mar-04 Fri 13.4 13.51 ### ### 30.1 30.1 0.0
2005-Mar-03 Thu ### 13.42 ### 13.41 84.0 84.0 1.0
2005-Mar-02 Wed ### 13.23 ### ### ### ### 0.0
2005-Mar-01 Tue ### ### 12.89 ### 492,520 ### ### ### 0.0
2005-Feb-28 Mon ### ### 12.81 ### 29.4 29.4 0.0
2005-Feb-25 Fri 13.49 13.49 ### ### 13.2 13.2 0.0
2005-Feb-24 Thu ### 13.56 ### 13.47 1,724,542 ### ### ### 1.0
2005-Feb-23 Wed 12.81 13.2 12.78 ### 2,077,480 ### 90.1 90.1 0.0
2005-Feb-22 Tue ### ### 12.5 12.8 ### ### 0.9
2005-Feb-21 Mon 13.2 ### ### ### ### ### 0.0
2005-Feb-18 Fri 13.24 ### 13.22 13.22 469,147 ### 35.9 35.9 0.9
2005-Feb-17 Thu ### 13.44 13.2 13.24 32.2 32.2 0.9
2005-Feb-16 Wed ### 13.45 13.27 ### 34.1 34.1 0.0
2005-Feb-15 Tue 13.25 13.5 13.25 ### 928,858 12,423,475 79.7 79.7 0.0
2005-Feb-14 Mon ### ### 13.22 13.26 ### ### 0.9
2005-Feb-11 Fri 13.42 13.52 ### ### 241,281 1,631,059 ### ### 0.0
2005-Feb-10 Thu ### ### ### 13.42 837,740 0 ### ### 1.0
2005-Feb-09 Wed 13.8 13.8 ### 13.72 383,458 ### ### ### ###
2005-Feb-08 Tue 13.7 13.74 ### 13.71 426,246 ### ### ### ###
2005-Feb-07 Mon 13.75 13.79 ### 13.7 459,127 3,165,680 ### ### 1.0
2005-Feb-04 Fri 13.74 13.74 ### ### 865,145 5,943,546 30.0 30.0 0.0
2005-Feb-03 Thu 13.7 13.79 13.55 13.7 1,159,553 15,851,089 ### ### 1.0
2005-Feb-02 Wed ### 13.8 ### 13.7 1,471,156 10,150,976 ### ### 1.0
2005-Feb-01 Tue 13.23 ### 13.23 ### 89.5 89.5 0.0
2005-Jan-31 Mon ### 13.27 ### 13.21 929,057 ### 77.7 77.7 ###
2005-Jan-28 Fri 13.2 13.29 ### ### 1,786,371 ### 27.4 27.4 0.0
2005-Jan-27 Thu ### ### ### ### 74.3 74.3 0.0
2005-Jan-25 Tue ### ### 12.88 ### 528,222 3,401,749 31.3 31.3 0.0
2005-Jan-24 Mon 12.8 ### 12.8 ### 80.6 80.6 0.0
2005-Jan-21 Fri 12.8 12.82 12.77 12.81 1,285,978 16,454,088 68.0 68.0 ###
2005-Jan-20 Thu ### ### 12.73 12.8 26.9 26.9 0.9
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### 13.25 ### ### 384,043 2,544,284 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 540,450 0 31.2 31.2 0.0
2005-Jan-12 Wed ### ### ### ### 748,475 0 ### ### 0.0
2005-Jan-11 Tue ### ### 12.85 ### 705,943 4,535,683 26.3 26.3 0.0
2005-Jan-10 Mon 12.85 ### 12.8 ### 425,084 ### ### ### 0.0
2005-Jan-07 Fri ### 12.85 ### 12.85 80.4 80.4 0.9
2005-Jan-06 Thu ### ### ### ### 69.8 69.8 0.0
2005-Jan-05 Wed 12.8 12.84 12.55 ### 17.5 17.5 0.0
2005-Jan-04 Tue 12.75 ### 12.75 12.84 75.0 75.0 0.9
2004-Dec-31 Fri 12.72 12.83 12.71 12.79 ### ### ###
2004-Dec-30 Thu 12.7 12.74 ### 12.7 67.9 67.9 0.9
2004-Dec-29 Wed ### 12.74 ### ### 74.2 74.2 0.0
2004-Dec-24 Fri 12.5 ### 12.5 ### 80.7 80.7 0.0
2004-Dec-23 Thu 12.51 ### 12.5 12.5 ### ### 0.9
2004-Dec-22 Wed 12.45 ### 12.4 12.57 76.1 76.1 0.9
2004-Dec-21 Tue 12.25 12.51 12.25 12.45 ### ### ###
2004-Dec-20 Mon ### ### ### ### 404,854 0 76.0 76.0 0.0
2004-Dec-17 Fri ### ### ### ### 590,270 0 ### ### 0.0
2004-Dec-16 Thu ### 12.2 ### ### 70.8 70.8 0.0
2004-Dec-15 Wed ### 12.24 ### 12.2 70.6 70.6 ###
2004-Dec-14 Tue 12.25 12.26 ### ### 22.9 22.9 0.0
2004-Dec-13 Mon 12.22 ### 12.21 12.28 ### ### 0.9
2004-Dec-10 Fri ### ### ### ### 519,456 0 ### ### 0.0
2004-Dec-09 Thu ### ### 11.85 ### 75.9 75.9 0.0
2004-Dec-08 Wed ### ### ### ### 39.2 39.2 0.0
2004-Dec-07 Tue ### 12.48 ### ### 24.2 24.2 0.0
2004-Dec-06 Mon 12.7 12.79 12.45 12.5 24.6 24.6 0.9
2004-Dec-03 Fri ### 12.74 ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 538,281 0 80.9 80.9 0.0
2004-Dec-01 Wed ### ### ### ### 779,687 0 72.6 72.6 0.0
2004-Nov-30 Tue ### ### 11.87 ### 679,776 4,034,470 ### ### 0.0
2004-Nov-29 Mon ### ### 11.88 ### 672,455 3,994,382 26.0 26.0 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 589,557 0 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### 11.84 11.89 ### ### ###
2004-Nov-22 Mon ### ### 11.83 11.89 33.3 33.3 ###
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 759,259 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 350,320 0 81.6 81.6 0.0
2004-Nov-15 Mon ### ### ### ### 196,427 0 74.7 74.7 0.0
2004-Nov-12 Fri 11.74 ### 11.72 11.88 ### ### 0.8
2004-Nov-11 Thu ### ### 11.71 11.72 688,885 4,033,421 ### ### 0.8
2004-Nov-10 Wed ### ### 11.88 ### 994,072 5,904,787 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 893,856 0 26.8 26.8 0.0
2004-Nov-08 Mon ### ### ### ### 265,528 0 ### ### 0.0
2004-Nov-05 Fri ### 12.25 ### ### 593,577 3,635,659 ### ### 0.0
2004-Nov-04 Thu ### 12.28 ### ### 28.0 28.0 0.0
2004-Nov-03 Wed 11.89 ### 11.88 ### 86.5 86.5 0.0
2004-Nov-02 Tue ### ### ### ### 78.5 78.5 0.0
2004-Nov-01 Mon 11.85 ### 11.84 ### 80.2 80.2 0.0
2004-Oct-29 Fri 11.76 11.84 11.75 11.82 69.9 69.9 0.8
2004-Oct-28 Thu 11.72 11.8 ### 11.72 866,854 ### ### ### 0.8
2004-Oct-27 Wed 11.7 11.74 ### ### 400,354 2,350,077 ### ### 0.0
2004-Oct-26 Tue 11.73 11.73 11.55 ### ### ### 0.0
2004-Oct-25 Mon 11.73 11.73 11.55 ### ### ### 0.0
2004-Oct-22 Fri 11.5 11.79 11.5 11.75 1,896,188 ### ### ### ###
2004-Oct-21 Thu 11.25 11.48 11.25 11.45 1,109,226 12,606,353 82.1 82.1 0.8
2004-Oct-20 Wed ### ### 11.25 11.25 32.2 32.2 ###
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon 11.27 ### 11.21 11.22 353,389 1,980,745 ### ### ###
2004-Oct-15 Fri 11.41 11.41 11.27 ### ### ### 0.0
2004-Oct-14 Thu 11.4 ### ### ### 955,782 0 ### ### 0.0
2004-Oct-13 Wed 11.45 11.49 11.4 11.45 2,416,480 ### 66.4 66.4 0.8
2004-Oct-12 Tue 11.28 11.45 11.27 ### 74.0 74.0 0.0
2004-Oct-11 Mon ### 11.4 11.25 ### 28.1 28.1 0.0
2004-Oct-08 Fri ### ### ### ### 838,227 0 83.5 83.5 0.0
2004-Oct-07 Thu ### ### ### 11.21 835,324 0 25.7 25.7 ###
2004-Oct-06 Wed 11.5 11.5 ### ### 22.3 22.3 0.0
2004-Oct-05 Tue ### ### 11.51 11.53 306,059 ### 27.0 27.0 ###
2004-Oct-04 Mon 11.57 ### 11.48 ### 169,485 972,843 76.9 76.9 0.0
2004-Oct-01 Fri 11.53 ### 11.48 11.49 ### ### ###
2004-Sep-30 Thu 11.53 ### 11.51 11.57 ### ### ###
2004-Sep-29 Wed 11.49 11.58 11.42 11.48 28.3 28.3 0.8
2004-Sep-28 Tue 11.4 11.58 11.4 11.5 698,089 8,021,042 76.8 76.8 ###
2004-Sep-27 Mon 11.44 11.48 11.4 11.42 413,542 4,730,920 ### ### 0.8
2004-Sep-24 Fri 11.5 11.52 ### 11.48 34.3 34.3 0.8
2004-Sep-23 Thu 11.7 11.79 11.56 11.57 21.1 21.1 ###
2004-Sep-22 Wed 11.74 11.83 11.73 11.8 69.9 69.9 0.8
2004-Sep-21 Tue ### 11.77 11.56 11.75 73.3 73.3 ###
2004-Sep-20 Mon 11.85 11.85 ### ### ### ### 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 06:30:45 thru 2024-05-22 06:30:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000