Tabcorp Holdings Limited (ASX:TAH)
Australia · Delayed Price · Currency is AUD 0.9800
+0.0350 (3.70%)
Apr 8, 2026, 11:39 AM AEST
Tabcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | - | 3.70% | 1,219,582 |
| Apr 7, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.61% | 4,682,374 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.11% | 4,501,621 |
| Apr 1, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 8,286,077 |
| Mar 31, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 6,656,872 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -3.12% | 4,121,579 |
| Mar 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 4,208,908 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.02% | 4,990,077 |
| Mar 25, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.53% | 4,288,629 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 3,916,517 |
| Mar 23, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 1.56% | 5,361,792 |
| Mar 20, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 13,974,461 |
| Mar 19, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -2.49% | 8,226,478 |
| Mar 18, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.01% | 4,796,204 |
| Mar 17, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -1.00% | 4,995,781 |
| Mar 16, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 2.55% | 3,788,689 |
| Mar 13, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 2,974,478 |
| Mar 12, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.52% | 5,365,474 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.01% | 5,803,885 |
| Mar 10, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.53% | 7,254,910 |
| Mar 9, 2026 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | -3.45% | 12,605,779 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | - | 9,746,361 |
| Mar 5, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.46% | 12,299,990 |
| Mar 4, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 15,067,429 |
| Mar 3, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 12,899,161 |
| Mar 2, 2026 | 0.98 | 1.08 | 0.96 | 1.07 | 1.07 | - | 7,592,552 |
| Feb 27, 2026 | 1.05 | 1.07 | 1.02 | 1.07 | 1.06 | 4.39% | 20,269,390 |
| Feb 26, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.01 | -2.38% | 17,031,730 |
| Feb 25, 2026 | 0.96 | 1.05 | 0.95 | 1.05 | 1.04 | 23.53% | 45,783,210 |
| Feb 24, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.84 | -1.16% | 6,879,619 |
| Feb 23, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.85 | -2.82% | 5,948,966 |
| Feb 20, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.87 | -3.28% | 6,221,757 |
| Feb 19, 2026 | 0.91 | 0.94 | 0.89 | 0.92 | 0.90 | 2.23% | 15,261,020 |
| Feb 18, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.88 | 3.47% | 5,957,140 |
| Feb 17, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.85 | 1.17% | 6,270,756 |
| Feb 16, 2026 | 0.85 | 0.87 | 0.84 | 0.86 | 0.84 | - | 11,269,470 |
| Feb 13, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.84 | -1.72% | 5,474,577 |
| Feb 12, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.86 | -2.25% | 7,082,022 |
| Feb 11, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.88 | 1.14% | 9,097,990 |
| Feb 10, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.87 | 3.53% | 12,429,890 |
| Feb 9, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.84 | - | 4,376,199 |
| Feb 6, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.84 | -3.41% | 6,421,522 |
| Feb 5, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.87 | 0.57% | 7,318,194 |
| Feb 4, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.86 | -1.69% | 5,352,241 |
| Feb 3, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.88 | 0.56% | 3,624,268 |
| Feb 2, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.87 | - | 7,734,911 |
| Jan 30, 2026 | 0.92 | 0.93 | 0.87 | 0.89 | 0.87 | -3.80% | 6,485,253 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.91 | -2.13% | 9,781,914 |
| Jan 28, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.93 | 0.53% | 7,123,920 |
| Jan 27, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.92 | -1.06% | 9,618,412 |