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 12:14:14 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 23...

     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
2002-May-09 Thu 33.2 ### 33.2 ### 368,323 ### 89.7 89.7 0.0
2002-May-08 Wed 32.2 33.5 32.2 32.55 ### ### 2.3
2002-May-07 Tue 35.48 35.48 32.25 32.25 1.4 1.4 ###
2002-May-06 Mon ### ### 35.85 35.87 58,151 1,042,356 25.9 25.9 2.6
2002-May-03 Fri ### 36.7 36.5 36.55 405,042 ### ### ### ###
2002-May-02 Thu ### 36.7 36.55 ### 163,357 5,982,950 74.7 74.7 0.0
2002-May-01 Wed ### 36.7 ### 36.58 100,824 1,850,120 76.8 76.8 2.6
2002-Apr-30 Tue 36.88 36.88 ### 36.28 26.0 26.0 ###
2002-Apr-29 Mon ### ### ### ### 43,959 0 39.3 39.3 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### ### 37.8 37.89 21.7 21.7 ###
2002-Apr-23 Tue ### ### ### 38.7 121,879 0 ### ### 2.8
2002-Apr-22 Mon ### 38.8 ### ### 133,424 2,588,425 81.4 81.4 0.0
2002-Apr-19 Fri 37.73 38.2 37.73 ### 114,877 ### 75.9 75.9 0.0
2002-Apr-18 Thu 37.25 37.72 37.24 37.72 78.9 78.9 2.7
2002-Apr-17 Wed ### 37.4 36.7 37.25 ### ### ###
2002-Apr-16 Tue ### 36.85 ### 36.78 87,727 ### ### ### 2.6
2002-Apr-15 Mon ### 36.49 ### 36.26 61,127 ### 76.3 76.3 2.6
2002-Apr-12 Fri ### ### 35.5 ### 46,888 ### ### ### 0.0
2002-Apr-11 Thu ### 35.8 35.56 ### ### ### 0.0
2002-Apr-10 Wed ### ### ### 35.56 30,079 0 ### ### 2.5
2002-Apr-09 Tue ### ### ### ### 55,349 0 ### ### 0.0
2002-Apr-08 Mon ### 35.81 35.5 ### ### ### 0.0
2002-Apr-05 Fri ### 35.71 ### ### 74.5 74.5 0.0
2002-Apr-04 Thu ### ### ### ### 226,079 0 37.7 37.7 0.0
2002-Apr-03 Wed 35.8 ### ### ### ### ### 0.0
2002-Apr-02 Tue 36.49 36.49 35.5 35.7 ### ### 2.6
2002-Mar-28 Thu ### ### 35.85 ### 69.1 69.1 0.0
2002-Mar-27 Wed 35.43 ### 35.4 ### 56,227 ### ### ### 0.0
2002-Mar-26 Tue ### ### ### 35.43 381,859 0 27.8 27.8 ###
2002-Mar-25 Mon ### ### ### ### 28.1 28.1 0.0
2002-Mar-22 Fri ### 36.25 ### 36.2 176,045 ### 68.5 68.5 2.6
2002-Mar-21 Thu ### 36.25 ### ### ### ### 0.0
2002-Mar-20 Wed ### ### 35.8 ### 115,981 2,076,059 ### ### 0.0
2002-Mar-19 Tue 35.53 ### 35.5 ### 75,972 ### 82.3 82.3 0.0
2002-Mar-18 Mon 36.48 ### 35.51 35.53 16.5 16.5 2.5
2002-Mar-15 Fri 36.048 ### 36.048 36.25 164,985 2,973,689 ### ### ###
2002-Mar-14 Thu ### ### ### ### ### ### 0.0
2002-Mar-13 Wed 37.356 37.5 ### ### 577,255 ### ### ### 0.0
2002-Mar-12 Tue 37.8 ### 36.76 37.54 29.7 29.7 ###
2002-Mar-11 Mon ### 37.7 36.73 37.684 ### ### ###
2002-Mar-08 Fri 36.729 ### 36.72 36.75 127,928 2,348,758 71.6 71.6 2.6
2002-Mar-07 Thu 36.2 36.75 36.2 36.7 210,242 7,668,576 ### ### ###
2002-Mar-06 Wed ### ### ### ### 85.3 85.3 0.0
2002-Mar-05 Tue ### 35.28 ### 35.2 260,083 ### ### ### 2.5
2002-Mar-04 Mon 33.55 ### 33.22 ### 135,356 ### 82.1 82.1 0.0
2002-Mar-01 Fri ### ### ### 33.5 17.9 17.9 2.4
2002-Feb-28 Thu ### ### 33.7 ### 130,327 ### ### ### 0.0
2002-Feb-27 Wed 32.5 36.25 32.4 36.25 244,253 8,383,984 ### ### ###
2002-Feb-26 Tue ### 32.73 32.2 32.47 62,189 ### 35.9 35.9 ###
2002-Feb-25 Mon 33.25 33.27 32.75 32.75 46,729 1,542,524 24.4 24.4 ###
2002-Feb-22 Fri 33.26 33.26 33.2 33.23 18,289 607,743 ### ### ###
2002-Feb-21 Thu ### 33.26 32.78 33.25 140,559 4,641,258 ### ### 2.4
2002-Feb-20 Wed ### ### ### ### 164,676 0 ### ### 0.0
2002-Feb-19 Tue 33.74 33.8 ### ### 125,221 ### ### ### 0.0
2002-Feb-18 Mon ### ### ### 33.7 90,388 0 25.1 25.1 2.4
2002-Feb-15 Fri 34.788 ### ### ### 21.2 21.2 0.0
2002-Feb-14 Thu ### ### ### 34.8 24,453 0 ### ### 2.5
2002-Feb-13 Wed 33.5 ### ### ### 23,678 0 81.7 81.7 0.0
2002-Feb-12 Tue 33.056 ### 33.056 ### 84.5 84.5 0.0
2002-Feb-11 Mon ### 33.25 ### 33.21 74,476 ### 69.2 69.2 2.4
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### 33.2 32.82 33.182 201,482 6,650,920 ### ### ###
2002-Feb-06 Wed 33.55 ### ### ### 102,222 0 22.8 22.8 0.0
2002-Feb-05 Tue ### 33.7 ### 33.55 81.1 81.1 ###
2002-Feb-04 Mon ### 33.2 ### ### 446,672 7,414,755 ### ### 0.0
2002-Feb-01 Fri ### 32.7 ### ### 1,247,170 20,391,229 ### ### 0.0
2002-Jan-31 Thu ### 30.25 ### ### 89.9 89.9 0.0
2002-Jan-30 Wed ### ### ### ### 91,243 0 ### ### 0.0
2002-Jan-29 Tue 27 ### ### 26.5 174,670 0 19.6 19.6 1.9
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 27 ### 26.8 ### 212,354 2,845,543 ### ### 0.0
2002-Jan-24 Thu 27.087 ### 26.5 ### 70.6 70.6 0.0
2002-Jan-23 Wed 27.5 27.5 ### ### 20.3 20.3 0.0
2002-Jan-22 Tue 27.477 ### 27.2 27.5 68.3 68.3 2.0
2002-Jan-21 Mon 27.52 27.52 ### 27.5 129,725 ### ### ### 2.0
2002-Jan-18 Fri 27.751 27.751 27.51 27.51 ### ### ###
2002-Jan-17 Thu ### ### 27.85 27.85 106,251 1,479,545 ### ### ###
2002-Jan-16 Wed 27.89 ### 27.86 28 571,682 ### 71.8 71.8 2.0
2002-Jan-15 Tue ### ### 27.8 27.88 31.8 31.8 ###
2002-Jan-14 Mon 28 28 27.8 ### 42,445 ### ### ### 0.0
2002-Jan-11 Fri ### ### ### 28 31.7 31.7 2.0
2002-Jan-10 Thu ### ### 28 28 129,255 1,809,570 ### ### 2.0
2002-Jan-09 Wed ### ### ### ### ### ### 0.0
2002-Jan-08 Tue 27.752 ### 27.752 ### 94,542 ### ### ### 0.0
2002-Jan-07 Mon ### 28.2 ### 28 28.7 28.7 2.0
2002-Jan-04 Fri ### ### 28 28.027 28.6 28.6 ###
2002-Jan-03 Thu 28.4 28.4 ### ### ### ### 0.0
2002-Jan-02 Wed ### 28.4 ### ### 29,045 ### 80.9 80.9 0.0
2001-Dec-31 Mon ### ### 27.81 27.841 48,256 ### ### ### 2.0
2001-Dec-28 Fri ### 28.25 ### 28.23 70.6 70.6 ###
2001-Dec-27 Thu 27.75 ### 27.7 ### 39,479 546,784 ### ### 0.0
2001-Dec-24 Mon ### ### ### 27.75 29,083 0 ### ### 2.0
2001-Dec-21 Fri 27.7 27.873 27.7 27.873 1,024,075 28,455,459 ### ### ###
2001-Dec-20 Thu 27.45 27.85 27.4 27.75 ### ### 2.0
2001-Dec-19 Wed 28 28.25 ### 27.5 73,126 ### 19.3 19.3 2.0
2001-Dec-18 Tue ### ### 27.55 27.848 30.0 30.0 ###
2001-Dec-17 Mon ### 28.45 ### ### 81,329 ### ### ### 0.0
2001-Dec-14 Fri 27.7 ### 27.7 ### 87.6 87.6 0.0
2001-Dec-13 Thu 27.55 27.7 27.48 27.7 61,529 1,697,585 77.9 77.9 2.0
2001-Dec-12 Wed 27.844 27.844 27.41 ### ### ### 0.0
2001-Dec-11 Tue 28.455 28.455 ### 27.88 132,171 ### 18.5 18.5 ###
2001-Dec-10 Mon 29.583 29.583 ### ### ### ### 0.0
2001-Dec-07 Fri 29.45 29.5 ### 29.459 ### ### 2.1
2001-Dec-06 Thu 29.541 29.55 ### 29.55 55,023 ### 76.2 76.2 ###
2001-Dec-05 Wed ### 29.5 ### ### 198,674 2,930,441 ### ### 0.0
2001-Dec-04 Tue 28.87 ### 28.87 ### 79.0 79.0 0.0
2001-Dec-03 Mon 28.4 28.84 28.4 28.84 193,379 ### ### ### ###
2001-Nov-30 Fri 28.252 ### 28.252 ### ### ### 0.0
2001-Nov-29 Thu ### 28.81 ### ### ### ### 0.0
2001-Nov-28 Wed ### 28.81 28.25 28.81 62,821 1,792,283 81.8 81.8 2.1
2001-Nov-27 Tue ### 28.328 ### 28.328 40,451 572,947 74.2 74.2 ###
2001-Nov-26 Mon ### ### ### 28 45,177 0 ### ### 2.0
2001-Nov-23 Fri 27.4 27.89 27.4 27.5 29,244 808,450 68.2 68.2 2.0
2001-Nov-22 Thu 27.5 27.5 27.4 27.4 ### ### 2.0
2001-Nov-21 Wed 27.452 27.452 ### 27.4 32.3 32.3 2.0
2001-Nov-20 Tue ### ### 27.48 27.48 49,724 ### 23.8 23.8 2.0
2001-Nov-19 Mon 27.46 ### 27.45 27.74 55,342 ### 72.5 72.5 ###
2001-Nov-16 Fri ### ### 27.2 27.46 190,829 2,595,274 ### ### ###
2001-Nov-15 Thu ### ### ### ### 172,875 0 12.7 12.7 0.0
2001-Nov-14 Wed ### ### 28.7 ### ### ### 0.0
2001-Nov-13 Tue 29.45 29.45 ### 29.2 ### ### 2.1
2001-Nov-12 Mon ### ### 28.8 ### ### ### 0.0
2001-Nov-09 Fri ### ### 29 ### 73,485 ### 69.6 69.6 0.0
2001-Nov-08 Thu 28.85 29.43 28.85 29 431,653 ### 68.1 68.1 ###
2001-Nov-07 Wed 28.2 ### ### ### 84.2 84.2 0.0
2001-Nov-06 Tue ### ### 27.85 28.25 114,485 ### ### ### 2.0
2001-Nov-05 Mon ### 28 27.8 ### 43.4 43.4 0.0
2001-Nov-02 Fri 27.452 28 27.45 27.8 ### ### 2.0
2001-Nov-01 Thu 27 ### 27 ### 43,556 ### 83.4 83.4 0.0
2001-Oct-31 Wed 27.21 27.21 26.8 ### ### ### 0.0
2001-Oct-30 Tue ### ### 27 27.25 542,377 7,322,089 32.2 32.2 ###
2001-Oct-29 Mon ### ### 27.51 27.671 ### ### ###
2001-Oct-26 Fri ### ### ### 28 88.4 88.4 2.0
2001-Oct-25 Thu ### ### 26 26.8 ### ### 1.9
2001-Oct-24 Wed ### 26.24 25.8 ### 195,081 ### 29.2 29.2 0.0
2001-Oct-23 Tue 25.85 ### 25.8 26 414,243 ### ### ### 1.9
2001-Oct-22 Mon 24.85 25.75 24.85 25.75 365,172 9,238,851 90.8 90.8 ###
2001-Oct-19 Fri 24.752 ### 24.25 ### 3,564,876 43,224,121 ### ### 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### 25 ### 194,449 ### 21.4 21.4 0.0
2001-Oct-16 Tue 25.653 25.73 25.379 25.379 ### ### 1.8
2001-Oct-15 Mon ### 25.71 25.55 25.59 ### ### 1.8
2001-Oct-12 Fri ### ### ### ### 29.1 29.1 0.0
2001-Oct-11 Thu ### 25.5 ### 25.5 80.0 80.0 ###
2001-Oct-10 Wed 24.276 ### 24.276 ### 89.9 89.9 0.0
2001-Oct-09 Tue 24.25 24.59 24.2 24.5 73.7 73.7 1.8
2001-Oct-08 Mon ### ### 24 24.25 82,828 ### ### ### 1.7
2001-Oct-05 Fri 23.8 ### 23.8 ### 93,648 ### 85.7 85.7 0.0
2001-Oct-04 Thu ### 23.84 ### 23.77 77.0 77.0 1.7


<< 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 12:14:14 thru 2024-05-22 12:14:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000