Tabcorp Holdings Limited (ASX:TAH)
Australia · Delayed Price · Currency is AUD 0.9000
-0.0300 (-3.23%)
Nov 14, 2025, 10:09 AM AEST
Tabcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -0.86% | 6,668,649 |
| 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% | 10,116,113 |
| Nov 10, 2025 | 0.95 | 0.96 | 0.94 | 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 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 5,552,895 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 12,579,183 |
| Nov 3, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | - | 21,358,843 |
| Nov 2, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 21,358,843 |
| Oct 31, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 4,909,641 |
| Oct 30, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 5,533,914 |
| Oct 29, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | - | 6,279,884 |
| Oct 28, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 2,802,198 |
| Oct 27, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 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 | 0.93% | 7,646,996 |
| Oct 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 3,265,601 |
| Oct 20, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 10,020,461 |
| Oct 17, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 5,222,466 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 4,494,708 |
| Oct 15, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 2.86% | 16,005,697 |
| Oct 14, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 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 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.85% | 5,344,325 |
| Oct 8, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 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 |