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 Tue 24-May-21 10:25:09 PM 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 21...

     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 .. Friday 17th 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
2003-Jul-17 Thu ### ### 7.21 7.23 23.6 23.6 ###
2003-Jul-16 Wed ### 7.4 ### ### 555,357 2,054,820 ### ### 0.0
2003-Jul-15 Tue ### ### ### ### ### ### 0.0
2003-Jul-14 Mon ### 7.41 ### ### 406,544 1,506,245 ### ### 0.0
2003-Jul-11 Fri ### ### 7.29 ### 22.7 22.7 0.0
2003-Jul-10 Thu 7.25 ### 7.23 ### 80.9 80.9 0.0
2003-Jul-09 Wed 7.4 7.4 7.25 7.29 850,328 6,228,652 16.5 16.5 ###
2003-Jul-08 Tue 7.45 7.55 ### 7.43 957,077 ### ### ### ###
2003-Jul-07 Mon ### 7.46 ### ### 80.9 80.9 0.0
2003-Jul-04 Fri ### 7.43 7.25 ### ### ### 0.0
2003-Jul-03 Thu ### ### 7.25 7.27 ### ### ###
2003-Jul-02 Wed ### ### ### ### 720,584 0 91.9 91.9 0.0
2003-Jul-01 Tue ### ### ### ### 29.9 29.9 0.0
2003-Jun-30 Mon ### ### ### ### 497,780 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 1,045,548 0 ### ### 0.0
2003-Jun-25 Wed 7.45 7.45 ### 7.45 ### ### 0.5
2003-Jun-24 Tue 7.22 7.45 7.22 7.45 893,177 6,551,453 ### ### 0.5
2003-Jun-23 Mon ### ### 7.22 7.25 ### ### 0.5
2003-Jun-20 Fri ### 7.45 7.28 7.28 975,588 ### 28.9 28.9 0.5
2003-Jun-19 Thu 7.25 ### 7.23 ### 1,174,920 ### 77.1 77.1 0.0
2003-Jun-18 Wed ### 7.24 ### ### 786,287 2,846,358 74.6 74.6 0.0
2003-Jun-17 Tue ### 7.23 ### ### 33.5 33.5 0.0
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri 7 ### ### ### 782,350 0 23.2 23.2 0.0
2003-Jun-12 Thu 7 ### ### ### 973,688 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### 7 997,074 0 ### ### 0.5
2003-Jun-10 Tue ### ### ### 7 ### ### 0.5
2003-Jun-06 Fri 7 7 ### ### 721,484 ### 23.5 23.5 0.0
2003-Jun-05 Thu 6.85 ### 6.85 6.89 752,481 2,577,247 75.3 75.3 0.5
2003-Jun-04 Wed 6.88 ### 6.82 6.82 23.9 23.9 0.5
2003-Jun-03 Tue ### ### 6.85 6.85 4,000,672 ### ### ### ###
2003-Jun-02 Mon ### ### 7 ### ### ### 0.0
2003-May-30 Fri ### 7.21 ### ### 6,098,176 21,983,924 ### ### 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### 7 ### 32.7 32.7 0.0
2003-May-27 Tue 6.88 ### 6.88 ### 1,139,674 3,920,478 ### ### 0.0
2003-May-26 Mon 6.85 6.86 6.82 6.85 637,441 ### 70.7 70.7 ###
2003-May-23 Fri 7 7 6.84 6.85 964,821 ### ### ### ###
2003-May-22 Thu 7 ### ### ### 1,003,484 0 ### ### 0.0
2003-May-21 Wed 6.89 ### 6.89 ### 1,210,823 4,171,285 82.4 82.4 0.0
2003-May-20 Tue 6.85 ### 6.82 6.88 76.8 76.8 ###
2003-May-19 Mon 6.86 ### 6.86 ### ### ### 0.0
2003-May-16 Fri ### ### 6.85 6.85 16.6 16.6 ###
2003-May-15 Thu ### ### 6.87 6.89 27.8 27.8 0.5
2003-May-14 Wed ### ### ### ### 1,282,953 0 15.9 15.9 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon 7.27 ### 7.27 ### 70.2 70.2 0.0
2003-May-09 Fri 7.22 7.26 7.2 7.24 ### ### 0.5
2003-May-08 Thu 7.24 ### ### 7.23 992,884 0 ### ### ###
2003-May-07 Wed ### 7.24 ### 7.23 74.6 74.6 ###
2003-May-06 Tue ### 7.2 ### ### 73.4 73.4 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### ### ### 7 617,881 0 ### ### 0.5
2003-May-01 Thu ### 7.2 ### ### 1,302,881 4,690,371 73.0 73.0 0.0
2003-Apr-30 Wed 6.85 ### 6.85 ### ### ### 0.0
2003-Apr-29 Tue ### 6.8 ### 6.79 ### ### 0.5
2003-Apr-28 Mon ### ### 6.51 6.52 ### ### 0.5
2003-Apr-24 Thu 6.7 6.72 6.59 ### 685,446 4,561,643 27.6 27.6 0.0
2003-Apr-23 Wed 6.75 6.75 ### 6.7 777,927 ### ### ### 0.5
2003-Apr-22 Tue 6.7 6.76 6.7 6.74 692,053 ### ### ### ###
2003-Apr-17 Thu ### 6.7 ### ### 450,070 ### ### ### 0.0
2003-Apr-16 Wed 6.71 6.79 ### ### 1,254,320 ### 26.2 26.2 0.0
2003-Apr-15 Tue ### 6.74 6.55 ### 30.1 30.1 0.0
2003-Apr-14 Mon ### ### 6.89 ### ### ### 0.0
2003-Apr-11 Fri 6.8 ### 6.8 ### 366,170 1,244,978 ### ### 0.0
2003-Apr-10 Thu 6.78 6.85 6.76 6.78 63.9 63.9 0.5
2003-Apr-09 Wed 6.8 ### 6.76 6.8 ### ### 0.5
2003-Apr-08 Tue ### ### 6.76 6.76 ### ### 0.5
2003-Apr-07 Mon 6.55 6.86 6.55 6.86 1,456,025 9,762,647 ### ### 0.5
2003-Apr-04 Fri 6.46 6.56 6.43 6.49 ### ### ###
2003-Apr-03 Thu 6.49 6.5 6.43 6.46 ### ### ###
2003-Apr-02 Wed 6.5 6.5 ### 6.4 ### ### 0.5
2003-Apr-01 Tue 6.41 6.5 6.4 6.45 86,954 560,853 ### ### ###
2003-Mar-31 Mon 6.5 6.5 ### 6.41 18.3 18.3 0.5
2003-Mar-28 Fri 6.54 ### 6.5 6.56 71.7 71.7 0.5
2003-Mar-27 Thu 6.5 6.7 6.5 6.59 83.0 83.0 ###
2003-Mar-26 Wed 6.5 6.55 ### 6.5 1,607,143 ### ### ### 0.5
2003-Mar-25 Tue 6.49 6.49 ### ### 1,170,044 ### ### ### 0.0
2003-Mar-24 Mon ### ### 6.45 6.56 ### ### 0.5
2003-Mar-21 Fri 6.49 6.54 6.45 6.52 69.9 69.9 0.5
2003-Mar-20 Thu 6.2 6.47 6.2 6.43 577,088 3,655,852 ### ### ###
2003-Mar-19 Wed ### ### ### ### 419,851 0 ### ### 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon 6 6 5.86 5.86 ### ### 0.4
2003-Mar-14 Fri ### ### 5.87 ### 1,218,651 3,576,740 69.1 69.1 0.0
2003-Mar-13 Thu 5.85 5.88 5.78 5.82 ### ### 0.4
2003-Mar-12 Wed 5.8 5.87 5.78 5.85 803,278 ### ### ### 0.4
2003-Mar-11 Tue 5.85 5.89 5.75 5.8 2,540,328 ### 35.2 35.2 0.4
2003-Mar-10 Mon ### ### 5.83 5.86 29.0 29.0 0.4
2003-Mar-07 Fri 5.88 ### 5.85 5.85 262,787 768,651 ### ### 0.4
2003-Mar-06 Thu ### ### 5.89 ### ### ### 0.0
2003-Mar-05 Wed ### ### 5.85 5.87 885,827 2,591,043 ### ### ###
2003-Mar-04 Tue ### ### ### ### 268,781 0 ### ### 0.0
2003-Mar-03 Mon ### 6.2 ### ### ### ### 0.0
2003-Feb-28 Fri 6.24 6.24 6 ### 2,722,170 16,659,680 ### ### 0.0
2003-Feb-27 Thu 5.76 ### 5.7 6.22 96.4 96.4 0.4
2003-Feb-26 Wed ### 5.79 ### 5.79 179,285 ### ### ### ###
2003-Feb-25 Tue 5.85 5.85 ### ### ### ### 0.0
2003-Feb-24 Mon 5.7 ### 5.7 5.87 90.1 90.1 ###
2003-Feb-21 Fri 5.87 5.87 ### 5.7 ### ### 0.4
2003-Feb-20 Thu ### ### 5.79 5.89 614,844 1,779,973 ### ### ###
2003-Feb-19 Wed ### ### ### ### 380,755 0 23.3 23.3 0.0
2003-Feb-18 Tue ### ### 6 ### 258,074 774,222 28.0 28.0 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu ### 6.2 ### ### 29.6 29.6 0.0
2003-Feb-12 Wed ### ### ### 6.22 16.4 16.4 0.4
2003-Feb-11 Tue 6.48 6.57 ### ### ### ### 0.0
2003-Feb-10 Mon ### ### 6.45 6.48 726,252 ### ### ### 0.5
2003-Feb-07 Fri ### ### 6.48 6.58 ### ### 0.5
2003-Feb-06 Thu 6.71 6.71 ### ### 30.3 30.3 0.0
2003-Feb-05 Wed 6.56 6.84 6.56 6.78 ### ### 0.5
2003-Feb-04 Tue 6.56 ### 6.55 6.58 ### ### 0.5
2003-Feb-03 Mon ### ### 6.54 6.58 24.8 24.8 0.5
2003-Jan-31 Fri 6.5 ### 6.5 ### 813,179 ### ### ### 0.0
2003-Jan-30 Thu 6.53 6.59 6.51 6.54 71.6 71.6 0.5
2003-Jan-29 Wed 6.53 ### 6.5 6.52 470,426 1,528,884 35.5 35.5 0.5
2003-Jan-28 Tue 6.5 6.57 6.5 6.52 ### ### 0.5
2003-Jan-24 Fri 6.59 6.59 6.5 6.58 ### ### 0.5
2003-Jan-23 Thu 6.55 6.72 6.55 ### ### ### 0.0
2003-Jan-22 Wed ### ### 6.5 6.55 ### ### 0.5
2003-Jan-21 Tue 6.75 6.76 6.48 ### 130,082 861,142 ### ### 0.0
2003-Jan-20 Mon 6.46 6.74 6.46 6.74 447,446 2,953,143 ### ### ###
2003-Jan-17 Fri 6.41 6.48 ### 6.42 ### ### 0.5
2003-Jan-16 Thu ### 6.43 ### 6.4 648,775 ### 74.9 74.9 0.5
2003-Jan-15 Wed ### 6.48 ### ### 1,506,428 4,880,826 ### ### 0.0
2003-Jan-14 Tue 6.46 6.46 ### ### 19.5 19.5 0.0
2003-Jan-13 Mon 6.48 6.49 6.44 6.46 785,542 5,078,529 ### ### ###
2003-Jan-10 Fri 6.48 6.48 ### ### 245,028 ### 18.2 18.2 0.0
2003-Jan-09 Thu ### 6.48 ### 6.4 ### ### 0.5
2003-Jan-08 Wed 6.45 6.52 ### ### 1,243,727 4,054,550 ### ### 0.0
2003-Jan-07 Tue 6.54 6.55 6.41 6.47 297,587 ### 24.2 24.2 0.5
2003-Jan-06 Mon 6.59 ### 6.49 6.53 22.3 22.3 ###
2003-Jan-03 Fri 6.45 6.57 6.45 6.57 391,559 2,549,049 ### ### ###
2003-Jan-02 Thu ### 6.45 6.26 6.45 79.2 79.2 ###
2002-Dec-31 Tue ### ### ### ### 658,158 0 71.8 71.8 0.0
2002-Dec-30 Mon 6.27 ### ### ### ### ### 0.0
2002-Dec-27 Fri 6.27 6.28 6.21 6.27 27,443 171,381 70.7 70.7 0.4
2002-Dec-24 Tue 6.29 6.29 6.25 6.27 ### ### 0.4
2002-Dec-23 Mon 6.25 ### ### 6.27 72.7 72.7 0.4
2002-Dec-20 Fri ### 6.2 ### ### 501,286 1,553,986 77.2 77.2 0.0
2002-Dec-19 Thu 6 ### 6 ### 1,444,446 ### 79.0 79.0 0.0
2002-Dec-18 Wed ### ### ### ### 18.8 18.8 0.0
2002-Dec-17 Tue 6.2 6.2 ### ### 733,288 ### ### ### 0.0
2002-Dec-16 Mon 6.26 6.28 ### 6.2 415,488 ### 23.2 23.2 0.4
2002-Dec-13 Fri 6.2 ### ### ### ### ### 0.0
2002-Dec-12 Thu ### 6.22 ### 6.22 ### ### 0.4
2002-Dec-11 Wed ### ### 6 6 484,252 1,452,756 ### ### 0.4
2002-Dec-10 Tue ### ### ### ### 480,972 0 85.3 85.3 0.0
2002-Dec-09 Mon ### ### ### ### 1,485,228 0 76.5 76.5 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 2024-05-21 22:25:09 thru 2024-05-21 22:25:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000