Tabcorp Holdings Limited (ASX:TAH)
Australia · Delayed Price · Currency is AUD 0.8800
+0.0050 (0.57%)
Feb 5, 2026, 4:15 PM AEST
Tabcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 0.57% | 7,318,194 |
| Feb 4, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.69% | 5,352,241 |
| Feb 3, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 0.56% | 3,624,268 |
| Feb 2, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | - | 7,723,776 |
| Jan 30, 2026 | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -3.80% | 6,485,253 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 9,781,914 |
| Jan 28, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 0.53% | 7,123,920 |
| Jan 27, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -1.06% | 9,618,412 |
| Jan 23, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.53% | 3,989,977 |
| Jan 22, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 2,633,226 |
| Jan 21, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 4,298,878 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.09% | 4,367,914 |
| Jan 19, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | 4,112,784 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 2,626,936 |
| Jan 15, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.51% | 4,640,604 |
| Jan 14, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 3,689,657 |
| Jan 13, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 3,426,929 |
| Jan 12, 2026 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 3.65% | 4,432,563 |
| Jan 9, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 2,685,647 |
| Jan 8, 2026 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 2.69% | 10,159,820 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.59% | 4,189,253 |
| Jan 6, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.07% | 5,873,057 |
| Jan 5, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 2,925,093 |
| Jan 2, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 1,835,275 |
| Dec 31, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.50% | 3,162,650 |
| Dec 30, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.51% | 4,306,294 |
| Dec 29, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 2,660,799 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 1,300,244 |
| Dec 23, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.02% | 2,716,078 |
| Dec 22, 2025 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -1.50% | 4,966,076 |
| Dec 19, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 15,478,790 |
| Dec 18, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 6,606,140 |
| Dec 17, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | - | 4,665,347 |
| Dec 16, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | - | 4,488,253 |
| Dec 15, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 3,944,262 |
| Dec 12, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 7,208,395 |
| Dec 11, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 6,005,823 |
| Dec 10, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.70% | 9,759,948 |
| Dec 9, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 3,770,446 |
| Dec 8, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.59% | 6,000,288 |
| Dec 5, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.28% | 5,915,585 |
| Dec 4, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | 3,183,713 |
| 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 |