Tabcorp Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.710	0.725	0.710	0.715	0.686	4,591,907
2025-05-26	0.685	0.705	0.680	0.705	0.677	3,996,640
2025-05-23	0.685	0.695	0.685	0.685	0.658	1,898,566
2025-05-22	0.680	0.700	0.680	0.695	0.667	3,998,211
2025-05-21	0.710	0.710	0.690	0.695	0.667	3,021,676
2025-05-20	0.715	0.745	0.695	0.700	0.672	4,508,552
2025-05-19	0.720	0.720	0.690	0.710	0.682	6,476,825
2025-05-16	0.710	0.720	0.700	0.720	0.691	5,687,246
2025-05-15	0.690	0.705	0.685	0.705	0.677	4,920,171
2025-05-14	0.700	0.700	0.690	0.690	0.662	2,752,219
2025-05-13	0.695	0.705	0.685	0.700	0.672	4,940,935
2025-05-12	0.700	0.700	0.675	0.685	0.658	6,270,043
2025-05-09	0.670	0.700	0.665	0.700	0.672	6,481,476
2025-05-08	0.675	0.675	0.660	0.665	0.638	13,515,250
2025-05-07	0.650	0.675	0.645	0.665	0.638	9,724,001
2025-05-06	0.585	0.630	0.577	0.625	0.600	15,230,660
2025-05-05	0.570	0.585	0.555	0.570	0.547	8,585,015
2025-05-02	0.560	0.575	0.560	0.565	0.542	6,164,365
2025-05-01	0.555	0.580	0.555	0.575	0.552	8,515,748
2025-04-30	0.570	0.575	0.560	0.560	0.538	7,957,767
2025-04-29	0.560	0.580	0.555	0.570	0.547	18,979,551
2025-04-28	0.550	0.560	0.550	0.555	0.533	3,716,532
2025-04-24	0.550	0.555	0.542	0.550	0.528	2,593,937
2025-04-23	0.540	0.545	0.535	0.545	0.523	4,920,453
2025-04-22	0.550	0.550	0.520	0.525	0.504	6,287,835
2025-04-17	0.545	0.565	0.545	0.560	0.538	3,697,827
2025-04-16	0.555	0.557	0.545	0.550	0.528	2,392,229
2025-04-15	0.550	0.555	0.545	0.550	0.528	4,752,358
2025-04-14	0.565	0.575	0.545	0.550	0.528	10,081,590
2025-04-11	0.575	0.585	0.550	0.560	0.538	4,604,359
2025-04-10	0.600	0.605	0.570	0.595	0.571	4,489,956
2025-04-09	0.550	0.575	0.545	0.560	0.538	6,259,039
2025-04-08	0.535	0.565	0.535	0.565	0.542	9,484,010
2025-04-07	0.540	0.540	0.515	0.530	0.509	18,126,061
2025-04-04	0.580	0.600	0.565	0.570	0.547	5,571,527
2025-04-03	0.590	0.602	0.580	0.595	0.571	5,341,981
2025-04-02	0.590	0.600	0.585	0.595	0.571	3,928,444
2025-04-01	0.600	0.605	0.585	0.585	0.562	3,245,042
2025-03-31	0.600	0.607	0.585	0.590	0.566	7,345,415
2025-03-28	0.610	0.625	0.610	0.610	0.586	2,829,666
2025-03-27	0.605	0.630	0.600	0.630	0.605	5,265,886
2025-03-26	0.620	0.630	0.610	0.610	0.586	4,606,109
2025-03-25	0.610	0.625	0.610	0.620	0.595	15,882,970
2025-03-24	0.610	0.620	0.597	0.605	0.581	5,912,098
2025-03-21	0.620	0.625	0.602	0.610	0.586	47,621,121
2025-03-20	0.600	0.630	0.597	0.620	0.595	16,848,221
2025-03-19	0.620	0.630	0.600	0.605	0.581	8,500,720
2025-03-18	0.630	0.647	0.630	0.630	0.605	7,813,267
2025-03-17	0.640	0.650	0.630	0.640	0.614	5,050,574
2025-03-14	0.630	0.645	0.620	0.640	0.614	14,041,840
2025-03-13	0.615	0.635	0.615	0.630	0.605	18,006,801
2025-03-12	0.635	0.635	0.605	0.615	0.590	13,195,600
2025-03-11	0.650	0.655	0.632	0.640	0.614	15,422,290
2025-03-10	0.640	0.675	0.640	0.670	0.643	4,837,965
2025-03-07	0.650	0.662	0.640	0.650	0.624	6,722,447
2025-03-06	0.670	0.672	0.645	0.660	0.634	12,522,690
2025-03-05	0.680	0.695	0.675	0.675	0.648	9,273,050
2025-03-04	0.700	0.700	0.675	0.695	0.667	10,947,970
2025-03-03	0.710	0.717	0.700	0.705	0.677	8,884,062
2025-02-28	0.710	0.722	0.705	0.710	0.682	9,090,453

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0150 AUD
2026-03-02	0.0150 AUD
2025-09-01	0.0100 AUD
2025-02-25	0.0100 AUD
2024-09-02	0.0030 AUD
2024-02-27	0.0100 AUD
2023-08-31	0.0100 AUD
2023-02-24	0.0130 AUD
2022-08-31	0.0650 AUD
2022-02-22	0.0089 AUD
2021-08-25	0.0096 AUD
2021-02-22	0.0103 AUD
2020-02-24	0.0150 AUD
2019-08-21	0.0150 AUD
2019-02-18	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.