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 Tue 24-May-21 09:06:48 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 22...

     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
2002-Dec-06 Fri ### ### ### ### 1,361,046 0 22.2 22.2 0.0
2002-Dec-05 Thu 6.24 6.24 ### ### 17.1 17.1 0.0
2002-Dec-04 Wed 6 6.2 5.8 ### 1,822,741 10,936,446 90.3 90.3 0.0
2002-Dec-03 Tue 6.21 6.23 ### ### 1,161,151 3,616,985 ### ### 0.0
2002-Dec-02 Mon 6.22 ### 6.21 6.21 926,929 ### ### ### ###
2002-Nov-29 Fri ### ### ### 6.25 ### ### ###
2002-Nov-28 Thu 6.41 6.45 6.2 6.28 2,649,824 ### 15.8 15.8 0.4
2002-Nov-27 Wed ### 6.4 ### ### 1,258,223 ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 1,146,273 0 36.3 36.3 0.0
2002-Nov-25 Mon ### ### ### ### ### ### 0.0
2002-Nov-22 Fri 6.55 6.55 ### ### 927,781 3,038,482 11.6 11.6 0.0
2002-Nov-21 Thu ### 6.55 ### 6.49 2,138,248 ### 85.6 85.6 ###
2002-Nov-20 Wed ### ### ### ### 1,152,681 0 18.9 18.9 0.0
2002-Nov-19 Tue 6.55 6.59 ### ### 588,757 1,939,954 13.6 13.6 0.0
2002-Nov-18 Mon 6.59 ### 6.52 6.55 29.7 29.7 0.5
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 0 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### 0 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### 265,145 0 10.3 10.3 0.0
2002-Oct-30 Wed 25.5 26.5 25.5 26.5 ### ### 1.9
2002-Oct-29 Tue ### ### 25.29 25.29 171,480 ### ### ### ###
2002-Oct-28 Mon ### 27 ### 25.74 286,188 ### 7.1 7.1 1.8
2002-Oct-25 Fri 27 27 26.83 ### 27.9 27.9 0.0
2002-Oct-24 Thu ### ### 26.83 ### 141,324 ### ### ### 0.0
2002-Oct-23 Wed ### ### 26.8 ### 101,342 1,357,982 ### ### 0.0
2002-Oct-22 Tue 27.42 27.56 ### 27.4 205,554 ### ### ### 2.0
2002-Oct-21 Mon 28 28 ### 27.2 ### ### 1.9
2002-Oct-18 Fri ### 28.45 27.5 27.73 ### ### ###
2002-Oct-17 Thu ### ### 26 ### 262,851 ### 84.8 84.8 0.0
2002-Oct-16 Wed ### ### ### 26.56 ### ### 1.9
2002-Oct-15 Tue 24.88 25.85 24.75 ### ### ### 0.0
2002-Oct-14 Mon 24 24.85 ### 24.58 113,075 1,404,956 ### ### 1.8
2002-Oct-11 Fri 24.51 24.51 ### ### 157,082 ### 13.2 13.2 0.0
2002-Oct-10 Thu 24.7 24.7 ### 24.45 24.3 24.3 ###
2002-Oct-09 Wed 24.52 25 24.52 24.7 84.3 84.3 1.8
2002-Oct-08 Tue 25.24 25.24 ### ### 8.9 8.9 0.0
2002-Oct-07 Mon 25.8 26.2 25.24 25.24 ### ### 1.8
2002-Oct-04 Fri ### 26.4 25.75 ### 202,273 ### 24.0 24.0 0.0
2002-Oct-03 Thu 27.26 27.29 26 26.2 ### ### ###
2002-Oct-02 Wed ### ### 27.24 27.24 161,721 2,202,640 ### ### 1.9
2002-Oct-01 Tue ### ### 27 27.2 ### ### 1.9
2002-Sep-30 Mon 26.8 27.48 26.5 27.48 ### ### 2.0
2002-Sep-27 Fri ### 28.52 27.42 ### 11.3 11.3 0.0
2002-Sep-26 Thu ### 28.82 ### 28.2 145,041 2,090,040 ### ### 2.0
2002-Sep-25 Wed 28.75 ### 28.5 28.55 402,243 ### ### ### ###
2002-Sep-24 Tue ### ### 28.85 ### ### ### 0.0
2002-Sep-23 Mon 30.49 30.49 29.75 ### 20.0 20.0 0.0
2002-Sep-20 Fri 30.84 ### 30.51 30.7 28.4 28.4 2.2
2002-Sep-19 Thu 31.7 31.74 30.7 31.25 589,154 18,393,387 24.6 24.6 2.2
2002-Sep-18 Wed ### 31.79 ### 31.75 456,726 7,259,659 90.2 90.2 2.3
2002-Sep-17 Tue ### ### ### ### 439,829 0 92.9 92.9 0.0
2002-Sep-16 Mon 29.79 29.85 29.75 29.81 ### ### ###
2002-Sep-13 Fri ### ### 29.7 29.87 170,841 2,536,988 ### ### ###
2002-Sep-12 Thu 29.55 ### 29.44 ### 378,977 5,578,541 86.0 86.0 0.0
2002-Sep-11 Wed 29.2 ### ### ### 358,743 0 ### ### 0.0
2002-Sep-10 Tue 29.8 29.83 29 29.27 ### ### ###
2002-Sep-09 Mon 30.4 30.8 29.56 29.85 ### ### 2.1
2002-Sep-06 Fri ### ### 29.85 30.25 4.4 4.4 ###
2002-Sep-05 Thu 34.87 ### 31.8 ### 2.8 2.8 0.0
2002-Sep-04 Wed 33.81 34.7 33.7 ### ### ### 0.0
2002-Sep-03 Tue ### 34.2 33.8 ### 29.2 29.2 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 33.48 ### 33.29 ### ### ### 0.0
2002-Aug-29 Thu ### ### ### 33.41 61,325 0 ### ### ###
2002-Aug-28 Wed 33.49 33.5 ### ### 127,477 ### ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 25.3 25.3 0.0
2002-Aug-26 Mon 33.7 ### 33.7 ### 86,770 1,462,074 ### ### 0.0
2002-Aug-23 Fri ### ### ### 33.8 73.9 73.9 2.4
2002-Aug-22 Thu 34.48 34.49 33.59 33.8 61,756 2,102,174 16.4 16.4 2.4
2002-Aug-21 Wed 33.8 ### ### ### 76.3 76.3 0.0
2002-Aug-20 Tue 34.2 ### ### ### 77,251 0 26.5 26.5 0.0
2002-Aug-19 Mon ### ### 33.7 ### 60,076 1,012,280 ### ### 0.0
2002-Aug-16 Fri 33.5 34.5 33.5 ### 85.3 85.3 0.0
2002-Aug-15 Thu ### 33.5 ### 33.45 256,127 4,290,127 91.7 91.7 ###
2002-Aug-14 Wed 32.29 ### ### ### 95,153 0 20.7 20.7 0.0
2002-Aug-13 Tue ### 32.4 ### ### 81.3 81.3 0.0
2002-Aug-12 Mon ### 32.2 ### ### 58,778 946,325 ### ### 0.0
2002-Aug-09 Fri ### 31.8 ### ### 79,386 ### ### ### 0.0
2002-Aug-08 Thu 30.4 ### 30.4 ### 85.4 85.4 0.0
2002-Aug-07 Wed ### 31.2 ### ### 94,381 1,472,343 ### ### 0.0
2002-Aug-06 Tue 30.29 30.8 30.2 ### 88.2 88.2 0.0
2002-Aug-05 Mon ### 30.7 ### 30.58 75,971 1,166,154 36.6 36.6 2.2
2002-Aug-02 Fri 30.79 ### 30.56 30.75 121,140 ### ### ### ###
2002-Aug-01 Thu ### 31.25 ### ### ### ### 0.0
2002-Jul-31 Wed ### ### ### 30.48 119,122 0 ### ### 2.2
2002-Jul-30 Tue 30.5 30.5 29.86 ### 134,472 ### 18.1 18.1 0.0
2002-Jul-29 Mon ### ### 29.82 ### 117,325 ### ### ### 0.0
2002-Jul-26 Fri ### ### 29.81 29.84 39.4 39.4 ###
2002-Jul-25 Thu ### ### 29.75 ### 85,556 1,272,645 ### ### 0.0
2002-Jul-24 Wed 29.8 ### ### 29.51 80,680 0 ### ### 2.1
2002-Jul-23 Tue ### ### ### 29.87 142,986 0 ### ### ###
2002-Jul-22 Mon 29.5 30.25 29.5 ### 132,289 ### 76.7 76.7 0.0
2002-Jul-19 Fri 30.24 30.24 ### ### 37.0 37.0 0.0
2002-Jul-18 Thu ### 30.25 29.5 30.25 ### ### ###
2002-Jul-17 Wed 30.45 30.45 29.75 ### 334,043 ### 35.2 35.2 0.0
2002-Jul-16 Tue ### ### ### 30.44 209,326 0 81.3 81.3 2.2
2002-Jul-15 Mon 30.59 ### ### 30.5 153,986 0 ### ### 2.2
2002-Jul-12 Fri 31.24 31.24 30.4 ### 158,786 4,893,784 ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 272,726 0 ### ### 0.0
2002-Jul-10 Wed ### ### 30.85 ### 5.2 5.2 0.0
2002-Jul-09 Tue ### ### 32.25 ### 13.6 13.6 0.0
2002-Jul-08 Mon ### ### ### ### 87.9 87.9 0.0
2002-Jul-05 Fri ### 31.4 ### 31.4 256,078 4,020,424 ### ### 2.2
2002-Jul-04 Thu 30.8 30.8 30.2 ### 234,481 7,151,670 19.8 19.8 0.0
2002-Jul-03 Wed 30.89 30.89 ### 30.73 127,753 1,973,145 ### ### ###
2002-Jul-02 Tue ### ### ### ### 76.1 76.1 0.0
2002-Jul-01 Mon 31.75 ### 31.4 31.4 28.2 28.2 2.2
2002-Jun-28 Fri 31.58 ### 31.58 31.7 65.0 65.0 2.3
2002-Jun-27 Thu ### 32.8 32.22 32.22 30.7 30.7 ###
2002-Jun-26 Wed 32.4 32.5 ### ### 300,984 ### 46.9 46.9 0.0
2002-Jun-25 Tue ### ### 32.8 32.8 32.2 32.2 2.3
2002-Jun-24 Mon ### ### ### 33.41 77.9 77.9 ###
2002-Jun-21 Fri ### ### ### ### 191,984 0 ### ### 0.0
2002-Jun-20 Thu 34.5 34.55 ### ### 41,442 ### 26.6 26.6 0.0
2002-Jun-19 Wed ### ### 34.41 34.51 21.8 21.8 ###
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon 34.79 ### ### ### 78.7 78.7 0.0
2002-Jun-14 Fri 34.79 ### 34.5 34.8 ### ### 2.5
2002-Jun-13 Thu ### ### ### 34.8 29.5 29.5 2.5
2002-Jun-12 Wed ### 35.25 34.44 ### 220,457 7,681,824 ### ### 0.0
2002-Jun-11 Tue 34.89 ### ### ### 73,928 0 78.4 78.4 0.0
2002-Jun-07 Fri 34.85 ### 34.7 34.85 ### ### ###
2002-Jun-06 Thu ### 34.85 ### 34.83 ### ### 2.5
2002-Jun-05 Wed ### ### ### ### 106,675 0 31.3 31.3 0.0
2002-Jun-04 Tue 34.48 34.48 ### ### ### ### 0.0
2002-Jun-03 Mon ### ### ### 34.5 175,074 0 80.1 80.1 2.5
2002-May-31 Fri ### ### 33.72 ### 77,258 ### ### ### 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### 34.84 ### ### ### 0.0
2002-May-28 Tue 34.45 35.25 ### ### 55,246 ### ### ### 0.0
2002-May-27 Mon ### ### 34.53 34.53 7.7 7.7 ###
2002-May-24 Fri 35.7 ### ### ### 60,345 0 72.0 72.0 0.0
2002-May-23 Thu ### ### ### 35.7 106,247 0 24.4 24.4 2.6
2002-May-22 Wed 35.55 36.24 35.55 ### 293,485 10,534,644 80.6 80.6 0.0
2002-May-21 Tue 35.7 ### ### ### 311,659 0 ### ### 0.0
2002-May-20 Mon 35.5 ### 35.5 35.7 75.2 75.2 2.6
2002-May-17 Fri 35.8 35.8 ### ### 17.8 17.8 0.0
2002-May-16 Thu ### ### ### ### 66,570 0 76.2 76.2 0.0
2002-May-15 Wed ### ### 34.85 ### 118,981 2,073,243 70.1 70.1 0.0
2002-May-14 Tue 34.45 ### 34.2 ### 125,348 2,143,450 83.7 83.7 0.0
2002-May-13 Mon 33.5 34.4 33.45 ### ### ### 0.0
2002-May-10 Fri ### ### 33.72 ### 24.2 24.2 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 2024-05-21 21:06:48 thru 2024-05-21 21:06:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000