Tabcorp Holdings Limited (ASX:TAH)
Australia · Delayed Price · Currency is AUD 1.055
-0.025 (-2.31%)
Oct 17, 2025, 4:31 PM AEST
Tabcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 5,213,554 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 4,494,708 |
| Oct 15, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 16,005,697 |
| Oct 14, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | - | 3,597,087 |
| Oct 13, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 6,932,652 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 2,833,416 |
| Oct 9, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 5,344,325 |
| Oct 8, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 90,007,247 |
| Oct 7, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 6,981,283 |
| Oct 6, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 3,752,791 |
| Oct 5, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 40,080 |
| Oct 3, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 5,463,043 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 3,855,786 |
| Oct 1, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | - | 4,836,014 |
| Sep 30, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 5,855,834 |
| Sep 29, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 2,590,632 |
| Sep 26, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.62% | 3,868,407 |
| Sep 25, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 6,635,125 |
| Sep 24, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 2,296,474 |
| Sep 23, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 4,377,760 |
| Sep 22, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.03% | 3,119,572 |
| Sep 19, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | -0.51% | 19,847,900 |
| Sep 18, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 5,631,623 |
| Sep 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 4,012,868 |
| Sep 16, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 5,959,072 |
| Sep 15, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 8,028,287 |
| Sep 12, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 5,791,380 |
| Sep 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 3,475,991 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 15,928,457 |
| Sep 9, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 9,397,796 |
| Sep 8, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 5,763,923 |
| Sep 5, 2025 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 7,590,128 |
| Sep 4, 2025 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -2.88% | 10,613,093 |
| Sep 3, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 12,068,766 |
| Sep 2, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 4.12% | 12,153,612 |
| Sep 1, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 9,314,026 |
| Aug 29, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.97 | 1.55% | 11,866,976 |
| Aug 28, 2025 | 0.91 | 0.98 | 0.91 | 0.97 | 0.96 | 9.66% | 25,686,774 |
| Aug 27, 2025 | 0.85 | 0.94 | 0.81 | 0.88 | 0.87 | 23.94% | 24,497,305 |
| Aug 26, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.70 | -2.07% | 7,735,881 |
| Aug 25, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.72 | 3.57% | 3,974,161 |
| Aug 22, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.69 | -2.10% | 5,038,060 |
| Aug 21, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.71 | -0.69% | 8,752,137 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.71 | 1.41% | 3,803,906 |
| Aug 19, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.70 | 0.71% | 4,638,651 |
| Aug 18, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.70 | -1.40% | 4,193,860 |
| Aug 15, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.71 | 1.42% | 9,414,243 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.70 | -1.40% | 5,245,713 |
| Aug 13, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.71 | -0.69% | 3,691,439 |
| Aug 12, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.71 | -0.69% | 3,575,534 |