ASX - Delayed Quote AUD

Tabcorp Holdings Limited (TAH.AX)

0.7000
+0.0150
+(2.19%)
At close: 4:10:31 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.69500.70500.68500.70000.70004,940,935
May 12, 20250.70000.70000.67500.68500.68506,270,043
May 9, 20250.67000.70000.66500.70000.70006,481,476
May 8, 20250.67500.67500.66000.66500.665013,515,254
May 7, 20250.65000.67500.64500.66500.66509,724,001
May 6, 20250.58500.63000.57750.62500.625015,230,668
May 5, 20250.57000.58500.55500.57000.57008,585,015
May 2, 20250.56000.57500.56000.56500.56506,164,365
May 1, 20250.55500.58000.55500.57500.57508,515,748
Apr 30, 20250.57000.57500.56000.56000.56007,957,767
Apr 29, 20250.56000.58000.55500.57000.570018,979,558
Apr 28, 20250.55000.56000.55000.55500.55503,716,532
Apr 24, 20250.55000.55500.54250.55000.55002,593,937
Apr 23, 20250.54000.54500.53500.54500.54504,920,453
Apr 22, 20250.55000.55000.52000.52500.52506,287,835
Apr 17, 20250.54500.56500.54500.56000.56003,697,827
Apr 16, 20250.55500.55750.54500.55000.55002,392,229
Apr 15, 20250.55000.55500.54500.55000.55004,752,358
Apr 14, 20250.56500.57500.54500.55000.550010,047,603
Apr 11, 20250.57500.58500.55000.56000.56004,596,312
Apr 10, 20250.60000.60500.57000.59500.59504,419,436
Apr 9, 20250.55000.57500.54500.56000.56006,259,039
Apr 8, 20250.53500.56500.53500.56500.56509,484,010
Apr 7, 20250.54000.54000.51500.53000.530018,010,626
Apr 4, 20250.58000.60000.56500.57000.57005,571,527
Apr 3, 20250.59000.60250.58000.59500.59505,341,981
Apr 2, 20250.59000.60000.58500.59500.59503,928,444
Apr 1, 20250.60000.60500.58500.58500.58503,245,042
Mar 31, 20250.60000.60750.58500.59000.59007,345,415
Mar 28, 20250.61000.62500.61000.61000.61002,829,666
Mar 27, 20250.60500.63000.60000.63000.63005,265,886
Mar 26, 20250.62000.63000.61000.61000.61004,606,109
Mar 25, 20250.61000.62500.61000.62000.620015,882,979
Mar 24, 20250.61000.62000.59750.60500.60505,912,098
Mar 21, 20250.62000.62500.60250.61000.610047,621,127
Mar 20, 20250.60000.63000.59750.62000.620016,848,221
Mar 19, 20250.62000.63000.60000.60500.60508,500,720
Mar 18, 20250.63000.64750.63000.63000.63007,813,267
Mar 17, 20250.64000.65000.63000.64000.64005,050,574
Mar 14, 20250.63000.64500.62000.64000.640014,041,844
Mar 13, 20250.61500.63500.61500.63000.630018,006,800
Mar 12, 20250.63500.63500.60500.61500.615013,195,603
Mar 11, 20250.65000.65500.63250.64000.640015,422,295
Mar 10, 20250.64000.67500.64000.67000.67004,837,965
Mar 7, 20250.65000.66250.64000.65000.65006,722,447
Mar 6, 20250.67000.67250.64500.66000.660012,522,697
Mar 5, 20250.68000.69500.67500.67500.67509,273,050
Mar 4, 20250.70000.70000.67500.69500.695010,947,978
Mar 3, 20250.71000.71750.70000.70500.70508,884,062
Feb 28, 20250.71000.72250.70500.71000.71009,090,453
Feb 27, 20250.72000.73000.71250.72000.72005,010,083
Feb 26, 20250.68500.73000.68000.72000.720014,154,145
Feb 25, 2025 0.01 Dividend
Feb 25, 20250.67000.68750.65500.68000.68008,075,868
Feb 24, 20250.66500.68500.65000.67500.665013,007,682
Feb 21, 20250.70000.70000.65500.66500.65515,983,264
Feb 20, 20250.65000.71500.64000.68000.669924,745,737
Feb 19, 20250.65500.67000.64500.65500.64536,624,240
Feb 18, 20250.64500.65000.63500.64500.63544,634,778
Feb 17, 20250.65500.66500.64750.65500.64534,998,927
Feb 14, 20250.64000.66000.64000.65500.64534,782,611
Feb 13, 20250.63000.64500.61750.64000.63056,237,812
Feb 12, 20250.64500.65000.61000.63000.620715,770,250
Feb 11, 20250.65000.66000.64500.64500.63543,622,557
Feb 10, 20250.65000.65500.63750.65000.64044,490,310
Feb 7, 20250.67000.67000.64000.64500.63546,945,547
Feb 6, 20250.67500.67500.66250.67000.66012,987,563
Feb 5, 20250.68000.68000.66500.67000.66013,152,469
Feb 4, 20250.68000.68500.66500.67500.66503,538,772
Feb 3, 20250.66500.68250.66000.67500.66508,967,819
Jan 31, 20250.67500.68250.66500.68000.66998,764,398
Jan 30, 20250.67000.68000.66000.66500.65514,153,529
Jan 29, 20250.65500.67250.64500.67000.66016,597,288
Jan 28, 20250.66500.67000.65000.65500.64536,111,622
Jan 24, 20250.64000.66500.64000.66500.65514,176,394
Jan 23, 20250.65500.65500.63500.64000.63054,860,035
Jan 22, 20250.65000.66500.65000.65500.64534,082,660
Jan 21, 20250.68500.68500.64750.65000.64047,100,981
Jan 20, 20250.66000.69000.65500.68000.669918,343,350
Jan 17, 20250.62500.65000.62250.64000.63057,365,370
Jan 16, 20250.60500.63000.60500.62500.61576,729,196
Jan 15, 20250.59000.61000.59000.59000.58134,599,861
Jan 14, 20250.56500.60000.56250.59500.58624,911,612
Jan 13, 20250.56500.56750.55000.56000.55175,088,199
Jan 10, 20250.57000.57000.56500.56500.55661,788,035
Jan 9, 20250.57500.57750.56500.57000.56163,239,150
Jan 8, 20250.58000.58500.56750.58000.57144,532,525
Jan 7, 20250.57500.59500.57000.58500.57634,481,345
Jan 6, 20250.58500.59500.57000.57000.56162,951,560
Jan 3, 20250.57500.59500.57250.58500.57632,886,841
Jan 2, 20250.57000.58000.56500.58000.57142,249,769
Dec 31, 20240.55500.57500.55250.56500.55663,253,375
Dec 30, 20240.57500.57500.55000.56000.55177,283,758
Dec 27, 20240.59000.60500.57000.58000.57143,016,557
Dec 24, 20240.59000.59750.58500.59000.58131,893,305
Dec 23, 20240.57500.59500.57000.58500.57633,257,364
Dec 20, 20240.57000.57500.55500.57000.56168,837,309
Dec 19, 20240.58500.59500.57000.57000.56168,097,143
Dec 18, 20240.58500.59500.57500.59000.58134,935,973
Dec 17, 20240.59000.60000.57500.58500.57638,335,068
Dec 16, 20240.59500.60000.58000.59000.58134,903,693
Dec 13, 20240.57000.60000.56500.59500.58625,065,897
Dec 12, 20240.57500.58000.56500.57000.56163,021,706
Dec 11, 20240.55000.57750.55000.57000.56164,463,610
Dec 10, 20240.56500.57000.55000.56000.55174,260,549
Dec 9, 20240.57000.57000.55000.56500.55668,846,917
Dec 6, 20240.55500.57500.55000.56000.55178,678,403
Dec 5, 20240.54000.56500.53750.56500.55666,868,229
Dec 4, 20240.54500.55000.53500.54000.53203,689,502
Dec 3, 20240.55000.55750.53500.55000.54194,176,009
Dec 2, 20240.54000.55500.53000.55000.54194,061,752
Nov 29, 20240.55000.55500.53500.53500.52713,344,856
Nov 28, 20240.54000.56000.54000.55000.54196,846,221
Nov 27, 20240.52500.54000.52000.54000.53204,012,640
Nov 26, 20240.51500.53000.51000.52000.51232,803,856
Nov 25, 20240.53500.53750.50500.50500.497514,091,188
Nov 22, 20240.55500.55500.52500.53500.52718,074,165
Nov 21, 20240.56000.56000.53750.54500.53696,012,589
Nov 20, 20240.54000.57000.54000.55500.54687,882,896
Nov 19, 20240.52000.54500.51500.54000.53204,568,460
Nov 18, 20240.50000.52250.49500.52000.51234,294,048
Nov 15, 20240.50000.51000.49000.50000.49262,071,870
Nov 14, 20240.48500.49750.48000.49500.48774,128,078
Nov 13, 20240.50000.51000.48000.48000.47296,682,404
Nov 12, 20240.52000.52000.49750.51000.50244,126,384
Nov 11, 20240.52000.53250.51000.51500.50748,453,548
Nov 8, 20240.51000.52000.50500.51500.50746,333,478
Nov 7, 20240.49000.51000.48000.51000.50248,013,080
Nov 6, 20240.48000.49500.47500.48500.47784,963,991
Nov 5, 20240.46000.48000.46000.47500.46803,221,466
Nov 4, 20240.46000.47000.44500.46500.45815,935,356
Nov 1, 20240.47000.47000.45500.45500.44833,305,515
Oct 31, 20240.47500.48000.47000.47000.46304,643,688
Oct 30, 20240.48000.48500.46750.47500.468012,141,945
Oct 29, 20240.46000.48000.45500.48000.47297,506,408
Oct 28, 20240.46000.46000.44500.45500.44836,732,453
Oct 25, 20240.46000.46750.45500.45500.44835,211,030
Oct 24, 20240.47000.47000.46000.46000.45324,956,375
Oct 23, 20240.47000.47500.45500.47000.463015,318,746
Oct 22, 20240.47000.47000.45750.46500.45818,469,444
Oct 21, 20240.47500.48500.46500.47500.46804,934,845
Oct 18, 20240.48000.48000.46250.46500.45816,269,405
Oct 17, 20240.48000.48000.47000.47500.46804,896,632
Oct 16, 20240.47000.48000.45500.47000.46305,598,605
Oct 15, 20240.47000.47500.45500.47000.463011,119,601
Oct 14, 20240.49500.49500.46500.47000.463010,076,506
Oct 11, 20240.48000.50000.48000.49500.48777,898,512
Oct 10, 20240.49000.49500.48000.48500.47786,794,265
Oct 9, 20240.47500.49000.46500.48000.47297,135,743
Oct 8, 20240.47500.48000.46750.47500.46805,238,515
Oct 7, 20240.47500.49000.47000.48500.47783,276,413
Oct 4, 20240.46000.47500.45750.47000.46307,622,875
Oct 3, 20240.46500.47250.46000.46500.45817,170,490
Oct 2, 20240.48500.48500.46000.47500.46807,962,781
Oct 1, 20240.50000.50000.47750.48000.47296,008,883
Sep 30, 20240.47500.51000.47250.50500.497514,216,530
Sep 27, 20240.45000.47500.44500.47500.46808,829,800
Sep 26, 20240.42500.45000.42250.44500.438411,727,124
Sep 25, 20240.44000.44000.42000.42500.418710,032,078
Sep 24, 20240.46000.46000.42750.43500.428613,656,337
Sep 23, 20240.44500.46500.44000.46000.453214,634,816
Sep 20, 20240.43500.47500.43000.45500.448338,311,905
Sep 19, 20240.43000.44250.42000.43000.42368,270,743
Sep 18, 20240.42500.44000.42000.43500.42864,804,399
Sep 17, 20240.43500.43500.42000.43000.42369,386,884
Sep 16, 20240.45000.45500.42500.43000.423610,070,041
Sep 13, 20240.43500.45500.43000.45000.443313,791,591
Sep 12, 20240.40500.45000.40500.44500.438417,215,570
Sep 11, 20240.39500.42000.38750.40500.399015,035,009
Sep 10, 20240.38000.39250.37500.38500.37936,762,979
Sep 9, 20240.38000.38750.37000.38000.37446,415,674
Sep 6, 20240.39500.40000.38500.38500.37937,756,839
Sep 5, 20240.39500.40500.38500.39000.384211,365,617
Sep 4, 20240.39000.40500.39000.39500.389110,020,481
Sep 3, 20240.42000.43000.39500.40500.399014,393,284
Sep 2, 2024 0.003 Dividend
Sep 2, 20240.44000.44250.41500.41500.408911,045,946
Aug 30, 20240.44500.45000.43500.43500.425612,106,756
Aug 29, 20240.46000.47500.45000.45500.445212,720,610
Aug 28, 20240.50000.51500.44000.48000.469639,102,863
Aug 27, 20240.54500.56500.54500.56500.55282,370,686
Aug 26, 20240.56000.56000.54000.55000.53816,217,156
Aug 23, 20240.56000.56500.55000.55000.53814,505,103
Aug 22, 20240.58000.58000.56500.57000.55774,312,405
Aug 21, 20240.57000.58500.56000.56500.55288,310,559
Aug 20, 20240.58000.59000.56500.57000.55774,985,411
Aug 19, 20240.58500.59000.57000.57500.56265,406,550
Aug 16, 20240.60000.60000.58000.58500.57243,303,614
Aug 15, 20240.60000.60500.58500.59000.57732,470,014
Aug 14, 20240.60500.61000.58500.59500.58213,363,463
Aug 13, 20240.61000.61500.60000.60500.59193,723,056
Aug 12, 20240.57000.62500.56500.61000.59689,264,444
Aug 9, 20240.56000.58000.56000.56500.552811,534,193
Aug 8, 20240.57000.57500.54000.55000.538110,138,217
Aug 7, 20240.58000.58500.57500.57500.56266,706,353
Aug 6, 20240.58000.61250.58000.59000.57737,886,176
Aug 5, 20240.61500.61500.58000.58000.56756,697,200
Aug 2, 20240.64000.64250.62500.62500.61156,048,494
Aug 1, 20240.65500.65500.64500.64500.63115,115,565
Jul 31, 20240.65500.65500.64500.64500.631113,759,051
Jul 30, 20240.66000.66250.64000.65000.63606,017,496
Jul 29, 20240.67000.67000.66000.66500.65064,423,188
Jul 26, 20240.66500.67500.66000.66000.64572,776,690
Jul 25, 20240.67500.68000.66500.66500.65064,574,414
Jul 24, 20240.68500.68500.67500.68000.66532,781,044
Jul 23, 20240.67000.68000.66500.68000.66537,070,116
Jul 22, 20240.67000.67500.66750.67000.65552,030,824
Jul 19, 20240.68000.68500.67000.67000.65558,639,794
Jul 18, 20240.69000.69500.68000.69000.67514,044,423
Jul 17, 20240.69000.69000.68000.68500.67023,887,815
Jul 16, 20240.69500.69500.67500.68000.665312,322,132
Jul 15, 20240.70500.70500.69000.69500.68003,196,895
Jul 12, 20240.70500.71000.69500.70000.68494,111,632
Jul 11, 20240.70000.70000.69500.70000.68493,974,878
Jul 10, 20240.68500.70000.68500.70000.68494,394,038
Jul 9, 20240.70000.70000.68750.69000.67513,963,022
Jul 8, 20240.69000.70000.68500.69500.68003,273,670
Jul 5, 20240.69000.70000.68500.68500.67025,681,737
Jul 4, 20240.70000.70000.68500.69500.68002,957,579
Jul 3, 20240.70500.70500.68500.68500.67025,160,184
Jul 2, 20240.70000.71000.69000.70500.68985,127,410
Jul 1, 20240.69500.70500.69000.70500.68984,041,125
Jun 28, 20240.70000.71500.68500.70000.684912,362,984
Jun 27, 20240.67500.69500.67500.69500.68005,590,649
Jun 26, 20240.68500.69000.68000.68000.66536,404,311
Jun 25, 20240.70000.70500.68000.68500.67024,921,306
Jun 24, 20240.69000.70000.68000.70000.68495,712,324
Jun 21, 20240.68500.69000.68000.69000.675124,668,975
Jun 20, 20240.65500.68500.65500.68500.670214,326,319
Jun 19, 20240.67500.67500.65750.67000.65556,606,986
Jun 18, 20240.66500.67500.65500.67000.65558,455,147
Jun 17, 20240.63000.67000.63000.66000.645719,677,925
Jun 14, 20240.60000.65500.59500.65500.640819,604,374
Jun 13, 20240.59500.60000.58500.59500.58216,733,024
Jun 12, 20240.60000.60500.59000.59000.57734,886,151
Jun 11, 20240.60500.61000.59500.59500.58214,963,786
Jun 7, 20240.60500.61000.60000.60500.59194,506,912
Jun 6, 20240.62000.62000.60000.60500.59194,373,617
Jun 5, 20240.61500.63000.61000.61000.59684,768,373
Jun 4, 20240.61000.62000.60500.61000.59685,514,844
Jun 3, 20240.62000.62000.61000.61500.60173,561,576
May 31, 20240.63000.63000.61000.61500.60177,735,039
May 30, 20240.61500.63250.61000.62000.60665,603,458
May 29, 20240.62000.63500.59500.61500.601743,641,228
May 28, 20240.63500.65000.63000.63000.61646,651,120
May 27, 20240.63000.63500.61750.63000.61648,432,353
May 24, 20240.63000.64000.62500.62500.61157,241,702
May 23, 20240.63000.65000.63000.65000.63605,560,139
May 22, 20240.67000.67000.63000.64000.626212,200,940
May 21, 20240.67500.68250.66000.66500.65068,790,855
May 20, 20240.66500.68500.66000.68000.66537,116,715
May 17, 20240.67500.68250.66500.66500.65066,297,507
May 16, 20240.68000.68500.67000.68000.66539,271,584
May 15, 20240.69000.69000.66500.67000.65557,351,613
May 14, 20240.69500.69750.68500.68500.67024,981,135
May 13, 20240.71000.71500.69500.69500.68004,430,723

Related Tickers

TLC.AX The Lottery Corporation Limited
5.26
-0.57%
 
ALL.AX Aristocrat Leisure Limited
68.13
+1.66%
 
AGS PlayAGS, Inc.
12.17
+0.33%
 
BET.AX Betmakers Technology Group Ltd
0.1050
0.00%
 
AGI.AX Ainsworth Game Technology Limited
0.9400
-2.59%
 
EVRI Everi Holdings Inc.
14.06
-0.07%
 
PBH.AX PointsBet Holdings Limited
1.0950
+0.46%
 
JIN.AX Jumbo Interactive Limited
10.30
+0.59%
 
PTEC.L Playtech plc
360.00
+3.60%
 
IGT International Game Technology PLC
16.19
-9.50%