Tabcorp Holdings Limited (ASX:TAH)
Australia · Delayed Price · Currency is AUD 0.9120
-0.0080 (-0.87%)
Dec 4, 2025, 3:59 PM AEST
Tabcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | - | 14,764,180 |
| Dec 2, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 6,252,109 |
| Dec 1, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 6,249,434 |
| Nov 28, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.53% | 11,068,090 |
| Nov 27, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.72% | 8,796,415 |
| Nov 26, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 7,531,506 |
| Nov 25, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 2.79% | 4,985,046 |
| Nov 24, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.19% | 12,496,800 |
| Nov 21, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -1.61% | 3,924,453 |
| Nov 20, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 0.54% | 5,366,132 |
| Nov 19, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | - | 5,505,857 |
| Nov 18, 2025 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 9,630,500 |
| Nov 17, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 1.67% | 10,195,590 |
| Nov 14, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -3.23% | 16,863,230 |
| Nov 13, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -0.53% | 8,550,445 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -3.61% | 9,952,701 |
| Nov 11, 2025 | 0.95 | 1.01 | 0.94 | 0.97 | 0.97 | 3.19% | 10,116,110 |
| Nov 10, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 4,133,572 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -3.12% | 6,613,506 |
| Nov 6, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 8,866,002 |
| Nov 5, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 5,552,895 |
| Nov 4, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.44% | 12,579,180 |
| Nov 3, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.88% | 21,358,840 |
| Oct 31, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.95% | 4,909,641 |
| Oct 30, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 5,533,914 |
| Oct 29, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 6,279,884 |
| Oct 28, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 2,802,198 |
| Oct 27, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 2,795,124 |
| Oct 24, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 2,732,604 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 2,815,572 |
| Oct 22, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 7,646,996 |
| Oct 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.37% | 3,265,601 |
| Oct 20, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 10,020,460 |
| Oct 17, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.31% | 5,222,466 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 4,494,708 |
| Oct 15, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.90% | 16,005,690 |
| Oct 14, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.47% | 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 | 3.35% | 5,344,325 |
| Oct 8, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.88% | 90,007,240 |
| Oct 7, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.43% | 6,981,283 |
| Oct 6, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 3,752,791 |
| 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 | -0.49% | 4,836,014 |
| Sep 30, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.49% | 5,855,834 |
| Sep 29, 2025 | 1.02 | 1.04 | 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 |