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 06:37:35 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 2...

     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
2014-Oct-23 Thu 5.81 ### 5.47 5.47 8,440,748 23,085,445 ### ### ###
2014-Oct-22 Wed 5.84 ### 5.82 5.89 ### ### ###
2014-Oct-21 Tue 5.72 5.8 ### 5.78 2,524,056 ### ### ### 0.4
2014-Oct-20 Mon 5.72 5.77 ### 5.72 ### ### 0.4
2014-Oct-17 Fri 5.7 5.745 ### ### 4,076,055 ### ### ### 0.0
2014-Oct-16 Thu 5.55 ### 5.5 ### 88.4 88.4 0.0
2014-Oct-15 Wed ### ### ### ### ### ### 0.0
2014-Oct-14 Tue 5.5 5.625 5.5 ### ### ### 0.0
2014-Oct-13 Mon 5.53 ### 5.52 5.57 79.8 79.8 0.4
2014-Oct-10 Fri 5.45 ### 5.45 ### ### ### 0.0
2014-Oct-09 Thu ### 5.73 ### ### 1,782,358 5,106,455 74.8 74.8 0.0
2014-Oct-08 Wed 5.55 ### 5.525 ### 1,700,782 ### 81.5 81.5 0.0
2014-Oct-07 Tue ### ### 5.555 ### 2,198,672 ### 34.5 34.5 0.0
2014-Oct-06 Mon ### 5.7 ### ### 79.5 79.5 0.0
2014-Oct-03 Fri ### 5.725 ### 5.72 81.1 81.1 0.4
2014-Oct-02 Thu ### 5.71 5.575 ### 2,063,043 11,640,720 ### ### 0.0
2014-Oct-01 Wed 5.57 5.7 5.57 5.7 1,768,576 9,965,925 87.1 87.1 0.4
2014-Sep-30 Tue ### ### ### ### 69.2 69.2 0.0
2014-Sep-29 Mon ### 5.7 5.59 ### 1,713,844 9,674,649 ### ### 0.0
2014-Sep-26 Fri ### 5.71 5.57 5.7 2,021,484 ### 86.0 86.0 0.4
2014-Sep-25 Thu 5.71 5.72 ### 5.7 35.0 35.0 0.4
2014-Sep-24 Wed ### ### 5.675 5.72 80.1 80.1 0.4
2014-Sep-23 Tue 5.74 5.79 ### 5.78 3,055,820 ### 73.1 73.1 0.4
2014-Sep-22 Mon ### 5.73 ### 5.7 2,292,876 6,569,089 88.1 88.1 0.4
2014-Sep-19 Fri ### 5.71 ### ### 1,340,686 3,827,658 71.3 71.3 0.0
2014-Sep-18 Thu 5.7 5.72 ### 5.71 3,282,323 9,387,443 75.7 75.7 0.4
2014-Sep-17 Wed 5.78 5.81 5.7 5.7 3,071,270 17,675,158 ### ### 0.4
2014-Sep-16 Tue 5.81 5.83 5.76 5.79 35.9 35.9 ###
2014-Sep-15 Mon ### ### 5.83 5.84 2,267,789 ### ### ### 0.4
2014-Sep-12 Fri ### 6 ### ### 2,218,973 ### 72.6 72.6 0.0
2014-Sep-11 Thu 5.86 ### 5.84 ### 3,846,471 ### 85.3 85.3 0.0
2014-Sep-10 Wed 5.76 5.85 5.74 5.85 2,333,144 ### ### ### 0.4
2014-Sep-09 Tue 5.83 5.85 5.78 5.84 1,384,421 ### 67.5 67.5 0.4
2014-Sep-08 Mon 5.8 5.85 5.78 5.83 ### ### ###
2014-Sep-05 Fri 5.81 5.85 5.73 5.75 1,379,272 7,985,984 25.6 25.6 ###
2014-Sep-04 Thu 5.76 5.82 5.76 5.81 1,601,153 9,270,675 ### ### ###
2014-Sep-03 Wed 5.71 5.79 5.71 5.76 80.0 80.0 ###
2014-Sep-02 Tue 5.74 5.79 5.675 5.78 ### ### 0.4
2014-Sep-01 Mon 5.83 5.85 5.72 5.77 6,218,277 ### ### ### 0.4
2014-Aug-29 Fri 5.78 ### 5.72 ### 10,846,572 ### ### ### 0.0
2014-Aug-28 Thu 5.82 5.84 5.75 5.75 3,223,473 18,680,026 ### ### ###
2014-Aug-27 Wed 5.79 5.83 5.76 5.81 2,705,887 ### ### ### ###
2014-Aug-26 Tue 5.75 5.8 5.72 5.79 ### ### ###
2014-Aug-25 Mon ### 5.73 ### 5.71 2,036,788 ### ### ### 0.4
2014-Aug-22 Fri ### 5.725 ### ### 2,133,677 6,107,650 ### ### 0.0
2014-Aug-21 Thu 5.74 5.74 ### ### ### ### 0.0
2014-Aug-20 Wed 5.73 5.73 5.59 ### 24.6 24.6 0.0
2014-Aug-19 Tue 5.57 5.76 5.56 ### 6,614,841 ### 83.8 83.8 0.0
2014-Aug-18 Mon ### 5.42 ### 5.4 77.4 77.4 0.4
2014-Aug-15 Fri ### 5.4 5.345 ### 1,504,354 8,082,141 ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 2,772,875 0 ### ### 0.0
2014-Aug-13 Wed ### ### ### ### 1,711,687 0 24.6 24.6 0.0
2014-Aug-12 Tue ### ### ### ### ### ### 0.0
2014-Aug-11 Mon ### ### 5.29 ### 74.0 74.0 0.0
2014-Aug-08 Fri ### ### 5.21 ### ### ### 0.0
2014-Aug-07 Thu ### ### 5.27 ### 2,044,851 5,388,182 ### ### 0.0
2014-Aug-06 Wed ### ### 5.27 5.29 1,413,023 ### 32.4 32.4 0.4
2014-Aug-05 Tue ### ### 5.27 ### 39.4 39.4 0.0
2014-Aug-04 Mon ### ### ### ### 75.2 75.2 0.0
2014-Aug-01 Fri 5.41 5.41 ### ### 23.2 23.2 0.0
2014-Jul-31 Thu 5.42 5.47 5.42 5.46 2,713,085 14,772,747 ### ### ###
2014-Jul-30 Wed ### 5.42 5.27 5.42 ### ### 0.4
2014-Jul-29 Tue ### ### 5.28 ### 69.6 69.6 0.0
2014-Jul-28 Mon ### ### ### ### 2,981,076 0 ### ### 0.0
2014-Jul-25 Fri 5.4 5.41 ### ### ### ### 0.0
2014-Jul-24 Thu 5.4 5.42 ### ### 2,312,948 6,268,089 ### ### 0.0
2014-Jul-23 Wed 5.41 5.43 ### 5.41 2,748,487 7,462,142 ### ### ###
2014-Jul-22 Tue 5.4 5.42 ### 5.42 2,123,279 5,754,086 73.6 73.6 0.4
2014-Jul-21 Mon ### 5.44 ### 5.44 83.8 83.8 0.4
2014-Jul-18 Fri 5.23 ### 5.21 ### ### ### 0.0
2014-Jul-17 Thu 5.29 ### 5.24 5.25 25.8 25.8 0.4
2014-Jul-16 Wed 5.25 5.28 5.2 5.22 1,644,485 ### 25.1 25.1 0.4
2014-Jul-15 Tue ### ### 5.24 5.29 1,277,128 3,346,075 36.0 36.0 0.4
2014-Jul-14 Mon 5.28 ### 5.25 5.29 1,050,126 2,756,580 74.3 74.3 0.4
2014-Jul-11 Fri 5.21 ### 5.21 5.24 ### ### 0.4
2014-Jul-10 Thu 5.22 5.26 5.21 5.26 1,149,348 ### ### ### 0.4
2014-Jul-09 Wed 5.26 5.27 ### 5.23 31.7 31.7 ###
2014-Jul-08 Tue ### ### 5.27 5.28 1,130,776 ### ### ### 0.4
2014-Jul-07 Mon ### ### 5.27 ### 1,350,083 ### 32.7 32.7 0.0
2014-Jul-04 Fri 5.28 ### 5.26 ### 2,723,779 ### 78.3 78.3 0.0
2014-Jul-03 Thu ### 5.29 ### 5.27 2,155,081 5,700,189 79.1 79.1 ###
2014-Jul-02 Wed ### 5.22 ### 5.22 ### ### 0.4
2014-Jul-01 Tue ### ### ### ### 1,484,157 0 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 29.0 29.0 0.0
2014-Jun-27 Fri 5.2 5.22 ### ### 30.4 30.4 0.0
2014-Jun-26 Thu ### 5.2 ### 5.2 2,991,481 7,777,850 ### ### ###
2014-Jun-25 Wed ### ### ### ### 3,176,172 0 80.5 80.5 0.0
2014-Jun-24 Tue ### ### ### ### 3,192,381 0 ### ### 0.0
2014-Jun-23 Mon ### ### ### ### ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 2,754,174 0 19.6 19.6 0.0
2014-Jun-19 Thu ### ### ### ### 2,799,982 0 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 79.9 79.9 0.0
2014-Jun-17 Tue ### ### ### ### 72.2 72.2 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 2,514,540 0 21.7 21.7 0.0
2014-Jun-12 Thu 5.26 ### 5.21 5.22 ### ### 0.4
2014-Jun-11 Wed ### ### ### 5.28 ### ### 0.4
2014-Jun-10 Tue ### 5.43 ### ### 1,497,948 4,066,928 78.2 78.2 0.0
2014-Jun-06 Fri ### ### 5.28 ### 69.1 69.1 0.0
2014-Jun-05 Thu 5.29 ### 5.26 ### 79.0 79.0 0.0
2014-Jun-04 Wed ### ### 5.25 5.27 1,619,387 ### ### ### ###
2014-Jun-03 Tue 5.4 5.43 5.29 5.29 19.5 19.5 0.4
2014-Jun-02 Mon 5.43 5.46 5.4 5.43 70.7 70.7 0.4
2014-May-30 Fri 5.52 5.52 5.42 5.42 4,613,879 ### ### ### 0.4
2014-May-29 Thu ### 5.53 ### 5.53 4,631,679 ### 92.1 92.1 ###
2014-May-28 Wed 5.29 ### 5.27 5.27 1,152,051 3,035,654 25.3 25.3 ###
2014-May-27 Tue ### ### 5.27 5.29 932,384 ### ### ### 0.4
2014-May-26 Mon 5.29 ### 5.21 ### 1,669,151 ### ### ### 0.0
2014-May-23 Fri 5.24 5.285 5.23 5.28 1,950,479 10,254,643 79.0 79.0 0.4
2014-May-22 Thu ### 5.29 ### 5.24 78.1 78.1 0.4
2014-May-21 Wed 5.2 5.22 ### 5.2 2,253,186 ### ### ### ###
2014-May-20 Tue 5.27 5.28 5.21 5.25 ### ### 0.4
2014-May-19 Mon ### ### 5.27 5.28 ### ### 0.4
2014-May-16 Fri 5.4 5.44 ### 5.4 1,036,327 ### ### ### 0.4
2014-May-15 Thu 5.41 5.44 ### 5.44 ### ### 0.4
2014-May-14 Wed 5.42 5.46 5.4 5.45 ### ### ###
2014-May-13 Tue 5.47 5.48 ### 5.42 1,299,927 ### 22.8 22.8 0.4
2014-May-12 Mon 5.4 5.45 ### 5.42 966,059 ### 80.8 80.8 0.4
2014-May-09 Fri ### 5.41 ### 5.4 74.7 74.7 0.4
2014-May-08 Thu ### 5.44 ### 5.42 1,813,071 4,931,553 81.2 81.2 0.4
2014-May-07 Wed 5.26 ### 5.26 ### 86.9 86.9 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon ### ### 5.27 ### 1,476,045 3,889,378 78.4 78.4 0.0
2014-May-02 Fri 5.24 ### 5.24 5.28 80.2 80.2 0.4
2014-May-01 Thu ### ### 5.25 5.28 1,809,888 4,750,956 40.7 40.7 0.4
2014-Apr-30 Wed ### ### 5.24 5.29 1,935,825 ### 29.9 29.9 0.4
2014-Apr-29 Tue ### ### 5.24 5.25 ### ### 0.4
2014-Apr-28 Mon ### ### 5.27 ### 28.5 28.5 0.0
2014-Apr-24 Thu 5.29 ### 5.27 ### 2,672,553 7,042,177 77.5 77.5 0.0
2014-Apr-23 Wed 5.26 5.28 5.23 5.24 1,548,949 8,139,726 ### ### 0.4
2014-Apr-22 Tue 5.22 5.27 5.21 5.26 986,776 ### ### ### 0.4
2014-Apr-17 Thu 5.26 5.29 ### 5.25 ### ### 0.4
2014-Apr-16 Wed ### 5.25 ### 5.22 1,693,426 4,445,243 80.5 80.5 0.4
2014-Apr-15 Tue ### 5.175 ### ### 83.7 83.7 0.0
2014-Apr-14 Mon ### ### ### ### 2,568,755 0 27.5 27.5 0.0
2014-Apr-11 Fri ### ### ### ### 1,964,152 0 33.5 33.5 0.0
2014-Apr-10 Thu 5.25 5.27 5.2 5.23 ### ### ###
2014-Apr-09 Wed ### 5.25 ### 5.23 77.2 77.2 ###
2014-Apr-08 Tue ### 5.185 ### ### 1,227,155 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 3,897,422 0 24.2 24.2 0.0
2014-Apr-03 Thu 5.2 5.22 ### 5.21 2,224,380 ### 75.7 75.7 0.4
2014-Apr-02 Wed ### 5.21 ### 5.2 1,594,870 ### ### ### ###
2014-Apr-01 Tue 5.2 5.2 ### ### 2,409,729 ### 28.9 28.9 0.0
2014-Mar-31 Mon ### 5.24 ### 5.2 2,962,757 7,762,423 82.6 82.6 ###
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu ### ### ### ### 31.3 31.3 0.0
2014-Mar-26 Wed ### 5.2 ### ### 2,753,977 7,160,340 27.3 27.3 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### 5.21 ### ### 68.7 68.7 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 06:37:35 thru 2024-05-22 06:37:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000