Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 24-May-22 09:12:44 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 19...

     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
2004-Sep-17 Fri 11.58 ### 11.58 ### 1,132,455 ### 86.8 86.8 0.0
2004-Sep-16 Thu ### ### 11.56 11.59 1,756,023 ### ### ### 0.8
2004-Sep-15 Wed 11.8 11.87 11.7 11.7 1,335,952 ### 25.4 25.4 0.8
2004-Sep-14 Tue 11.81 11.83 11.79 11.8 30.4 30.4 0.8
2004-Sep-13 Mon 11.54 11.81 11.54 11.81 1,085,388 ### 88.0 88.0 ###
2004-Sep-10 Fri 11.4 11.52 ### 11.5 75.2 75.2 ###
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### 11.21 ### 1,223,929 6,860,122 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 83.2 83.2 0.0
2004-Sep-06 Mon ### 11.27 ### 11.2 71.5 71.5 0.8
2004-Sep-03 Fri 11.2 11.4 ### 11.27 75.8 75.8 ###
2004-Sep-02 Thu ### 11.22 10.88 ### 2,714,756 29,998,053 86.9 86.9 0.0
2004-Sep-01 Wed ### ### ### ### 28.3 28.3 0.0
2004-Aug-31 Tue ### ### ### ### 843,078 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 642,577 0 17.0 17.0 0.0
2004-Aug-27 Fri ### ### ### ### 25.1 25.1 0.0
2004-Aug-26 Thu ### ### 10.79 ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### ### ### 0.0
2004-Aug-24 Tue 10.88 ### 10.82 ### 70.3 70.3 0.0
2004-Aug-23 Mon 10.75 ### 10.75 10.88 ### ### 0.8
2004-Aug-20 Fri ### 10.7 ### ### 613,553 ### 68.4 68.4 0.0
2004-Aug-19 Thu 10.5 ### 10.45 ### 393,381 ### ### ### 0.0
2004-Aug-18 Wed 10.5 10.5 10.4 10.42 27.7 27.7 0.7
2004-Aug-17 Tue 10.42 10.57 10.42 10.5 79.3 79.3 0.8
2004-Aug-16 Mon 10.48 10.58 ### ### 27.2 27.2 0.0
2004-Aug-13 Fri 10.49 10.51 10.44 10.48 34.7 34.7 0.7
2004-Aug-12 Thu ### 10.48 ### 10.47 ### ### 0.7
2004-Aug-11 Wed 10.28 ### 10.26 ### 76.1 76.1 0.0
2004-Aug-10 Tue 10.25 10.28 ### 10.2 604,240 ### ### ### 0.7
2004-Aug-09 Mon ### ### 10.22 10.25 537,944 ### ### ### 0.7
2004-Aug-06 Fri ### 10.5 ### ### ### ### 0.0
2004-Aug-05 Thu 10.4 10.4 ### ### 945,959 4,918,986 ### ### 0.0
2004-Aug-04 Wed 10.55 10.56 ### ### 19.4 19.4 0.0
2004-Aug-03 Tue 10.46 10.56 10.46 10.49 1,153,359 ### ### ### ###
2004-Aug-02 Mon 10.5 10.5 10.46 10.46 278,388 ### ### ### 0.7
2004-Jul-30 Fri ### ### 10.51 10.51 ### ### ###
2004-Jul-29 Thu 10.53 ### 10.53 10.55 72.5 72.5 ###
2004-Jul-28 Wed 10.47 10.55 10.47 10.51 1,409,489 14,813,729 ### ### ###
2004-Jul-27 Tue ### 10.44 ### 10.41 2,332,370 12,174,971 75.4 75.4 ###
2004-Jul-26 Mon ### ### 10.2 ### 76.2 76.2 0.0
2004-Jul-23 Fri 10.44 10.45 10.26 ### 1,529,480 ### 26.8 26.8 0.0
2004-Jul-22 Thu 10.55 10.55 ### 10.48 ### ### 0.7
2004-Jul-21 Wed 10.54 ### 10.54 10.58 71.2 71.2 0.8
2004-Jul-20 Tue ### ### 10.48 10.51 31.5 31.5 ###
2004-Jul-19 Mon ### ### 10.46 ### 70.3 70.3 0.0
2004-Jul-16 Fri ### ### 10.46 ### 72.5 72.5 0.0
2004-Jul-15 Thu ### 10.72 ### ### 447,521 ### 25.5 25.5 0.0
2004-Jul-14 Wed 10.85 ### ### 10.72 939,287 0 ### ### 0.8
2004-Jul-13 Tue 10.89 ### 10.83 10.85 370,951 ### ### ### 0.8
2004-Jul-12 Mon ### ### 10.84 ### 286,959 ### 30.2 30.2 0.0
2004-Jul-09 Fri 10.88 ### 10.82 ### 69.0 69.0 0.0
2004-Jul-08 Thu 10.74 10.89 ### 10.83 581,658 3,167,127 74.9 74.9 ###
2004-Jul-07 Wed 10.7 10.7 ### ### 449,848 2,406,686 27.4 27.4 0.0
2004-Jul-06 Tue 10.7 10.8 ### 10.71 690,021 ### 65.3 65.3 ###
2004-Jul-05 Mon 10.83 ### ### ### 543,649 0 ### ### 0.0
2004-Jul-02 Fri ### ### 10.76 10.81 261,643 ### ### ### 0.8
2004-Jul-01 Thu 10.8 10.88 10.8 10.85 648,325 7,027,843 ### ### 0.8
2004-Jun-30 Wed 10.75 10.79 ### 10.72 1,102,479 5,947,874 ### ### 0.8
2004-Jun-29 Tue 10.75 10.75 10.7 10.74 32.1 32.1 0.8
2004-Jun-28 Mon 10.76 10.78 ### ### 344,628 1,857,544 27.5 27.5 0.0
2004-Jun-25 Fri 10.74 10.79 10.71 10.78 741,071 ### 73.4 73.4 0.8
2004-Jun-24 Thu 10.75 10.78 10.71 10.74 571,677 ### ### ### 0.8
2004-Jun-23 Wed 10.77 10.8 10.7 10.7 ### ### 0.8
2004-Jun-22 Tue 10.76 10.81 10.7 10.75 2,365,973 ### 34.7 34.7 0.8
2004-Jun-21 Mon 10.71 10.75 ### ### 724,142 ### 25.9 25.9 0.0
2004-Jun-18 Fri 10.75 10.75 ### ### 862,020 4,633,357 ### ### 0.0
2004-Jun-17 Thu ### 10.77 ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 1,217,975 0 ### ### 0.0
2004-Jun-15 Tue 10.83 ### 10.83 ### 607,386 ### ### ### 0.0
2004-Jun-14 Mon ### ### 10.81 10.83 687,048 ### ### ### ###
2004-Jun-11 Fri ### ### 10.81 10.83 687,048 ### ### ### ###
2004-Jun-10 Thu 11.2 11.2 10.86 10.88 10.8 10.8 0.8
2004-Jun-09 Wed 10.85 ### 10.83 ### 708,873 3,838,547 87.2 87.2 0.0
2004-Jun-08 Tue 10.75 10.87 10.74 10.81 ### ### 0.8
2004-Jun-07 Mon ### ### ### ### 33.0 33.0 0.0
2004-Jun-04 Fri 10.55 10.59 10.45 10.55 535,675 ### 72.3 72.3 ###
2004-Jun-03 Thu 10.72 10.72 10.55 ### 438,472 4,663,149 ### ### 0.0
2004-Jun-02 Wed 10.74 10.82 ### 10.73 27.0 27.0 ###
2004-Jun-01 Tue 10.7 10.77 10.7 10.75 637,971 ### ### ### 0.8
2004-May-31 Mon 10.72 10.77 ### ### ### ### 0.0
2004-May-28 Fri ### 10.71 ### ### 1,025,758 ### 62.2 62.2 0.0
2004-May-27 Thu ### 10.72 ### ### ### ### 0.0
2004-May-26 Wed 10.78 10.78 ### ### 646,245 ### 22.5 22.5 0.0
2004-May-25 Tue 10.59 10.81 10.55 ### 667,885 ### ### ### 0.0
2004-May-24 Mon 10.55 ### 10.5 10.56 ### ### 0.8
2004-May-21 Fri 10.42 ### 10.41 10.56 ### ### 0.8
2004-May-20 Thu 10.43 10.58 10.41 10.48 75.8 75.8 0.7
2004-May-19 Wed 10.5 10.57 ### 10.47 30.5 30.5 0.7
2004-May-18 Tue 10.22 ### 10.2 ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 615,241 0 89.3 89.3 0.0
2004-May-14 Fri ### 10.28 ### ### 82.7 82.7 0.0
2004-May-13 Thu ### ### ### ### 22.9 22.9 0.0
2004-May-12 Wed ### 10.42 10.25 ### 76.2 76.2 0.0
2004-May-11 Tue ### 10.29 ### 10.28 ### ### 0.7
2004-May-10 Mon ### ### 10.2 10.27 45.2 45.2 ###
2004-May-07 Fri 10.46 10.47 ### 10.4 ### ### 0.7
2004-May-06 Thu 10.55 ### 10.46 10.54 1,063,141 5,560,227 ### ### 0.8
2004-May-05 Wed ### ### 10.57 ### ### ### 0.0
2004-May-04 Tue ### 10.74 ### ### 1,930,977 10,369,346 ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri 10.48 10.55 ### ### 3,073,489 16,212,654 26.9 26.9 0.0
2004-Apr-29 Thu 10.48 ### 10.41 10.59 1,863,485 ### ### ### ###
2004-Apr-28 Wed 10.4 ### ### ### 789,779 0 86.9 86.9 0.0
2004-Apr-27 Tue ### ### 10.23 ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 321,142 0 ### ### 0.0
2004-Apr-23 Fri ### ### 10.22 10.25 1,248,072 6,377,647 28.5 28.5 0.7
2004-Apr-22 Thu ### 10.29 ### 10.2 1,303,589 ### ### ### 0.7
2004-Apr-21 Wed ### ### ### ### 1,695,128 0 35.8 35.8 0.0
2004-Apr-20 Tue ### ### ### ### 71.8 71.8 0.0
2004-Apr-19 Mon 9.88 9.89 9.78 9.89 155,373 ### ### ### ###
2004-Apr-16 Fri 9.85 ### 9.81 9.87 72.0 72.0 ###
2004-Apr-15 Thu ### ### 9.81 9.83 34.5 34.5 0.7
2004-Apr-14 Wed ### ### 9.82 ### 444,742 2,183,683 31.9 31.9 0.0
2004-Apr-13 Tue ### ### 9.8 ### 24.0 24.0 0.0
2004-Apr-08 Thu ### ### ### ### 29.7 29.7 0.0
2004-Apr-07 Wed ### ### 9.89 ### ### ### 0.0
2004-Apr-06 Tue 9.86 ### 9.82 9.84 727,559 ### ### ### 0.7
2004-Apr-05 Mon 9.85 9.85 9.78 9.81 1,003,222 9,846,623 ### ### ###
2004-Apr-02 Fri 9.75 9.84 9.74 9.75 593,744 5,812,753 ### ### ###
2004-Apr-01 Thu 9.75 9.75 9.7 9.75 1,395,186 13,568,183 ### ### ###
2004-Mar-31 Wed 9.77 9.77 ### 9.72 757,848 3,702,087 ### ### 0.7
2004-Mar-30 Tue 9.84 9.84 9.72 9.75 1,125,879 ### ### ### ###
2004-Mar-29 Mon 9.85 ### 9.85 ### 10,793,287 ### ### ### 0.0
2004-Mar-26 Fri 9.85 9.85 9.74 9.84 ### ### 0.7
2004-Mar-25 Thu 9.8 9.8 9.7 9.77 868,423 8,467,124 ### ### 0.7
2004-Mar-24 Wed ### ### 9.75 9.8 26.8 26.8 0.7
2004-Mar-23 Tue 9.75 ### ### 9.85 1,155,686 0 ### ### ###
2004-Mar-22 Mon 9.74 9.75 9.57 9.71 39.3 39.3 ###
2004-Mar-19 Fri 9.89 9.89 9.7 9.7 389,453 ### ### ### 0.7
2004-Mar-18 Thu 9.85 9.87 9.74 9.79 3,795,488 37,214,759 ### ### ###
2004-Mar-17 Wed ### ### ### ### 634,141 0 ### ### 0.0
2004-Mar-16 Tue 9.8 ### 9.8 9.8 ### ### 0.7
2004-Mar-15 Mon 9.75 9.84 9.71 9.8 271,923 2,658,047 77.2 77.2 0.7
2004-Mar-12 Fri 9.75 9.75 ### ### 27.4 27.4 0.0
2004-Mar-11 Thu 9.76 9.84 9.7 9.83 ### ### 0.7
2004-Mar-10 Wed 9.83 9.87 9.7 9.82 ### ### ###
2004-Mar-09 Tue 9.74 9.87 9.74 9.83 ### ### 0.7
2004-Mar-08 Mon 9.58 9.74 9.57 9.7 ### ### 0.7
2004-Mar-05 Fri 13.4 13.51 ### ### ### ### 0.0
2004-Mar-04 Thu ### 9.71 9.46 9.46 ### ### 0.7
2004-Mar-03 Wed ### 9.7 9.58 ### 482,950 ### ### ### 0.0
2004-Mar-02 Tue ### ### ### ### 19.8 19.8 0.0
2004-Mar-01 Mon ### ### ### 9.86 85.5 85.5 0.7
2004-Feb-27 Fri 9.54 9.79 9.5 9.71 ### ### ###
2004-Feb-26 Thu ### 9.78 9.52 9.55 885,776 ### 29.1 29.1 0.7
2004-Feb-25 Wed 9.43 ### 9.43 ### 85.6 85.6 0.0
2004-Feb-24 Tue 9.22 9.5 ### 9.42 85.4 85.4 0.7
2004-Feb-23 Mon ### ### ### ### 509,126 0 ### ### 0.0
2004-Feb-20 Fri ### ### 9.2 9.22 1,026,242 ### 28.0 28.0 0.7
2004-Feb-19 Thu ### 9.26 ### 9.24 ### ### ###


<< 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 09:12:44 thru 2024-05-22 09:12:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000