Tabcorp Holdings Limited (ASX:TAH)
0.7450
-0.0300 (-3.87%)
Aug 1, 2025, 4:10 PM AEST
Tabcorp Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -3.87% | 2,479,233 |
Jul 31, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -1.90% | 3,527,203 |
Jul 30, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.94% | 3,619,601 |
Jul 29, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.31% | 2,913,206 |
Jul 28, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -0.65% | 5,300,244 |
Jul 25, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 2,392,585 |
Jul 24, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 4,034,341 |
Jul 23, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 3,810,663 |
Jul 22, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 2,041,644 |
Jul 21, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.88% | 2,461,207 |
Jul 18, 2025 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 6,398,002 |
Jul 17, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 3.31% | 4,878,381 |
Jul 16, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -2.58% | 4,862,581 |
Jul 15, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 1.97% | 8,915,081 |
Jul 14, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -1.94% | 2,976,426 |
Jul 11, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 0.65% | 4,634,114 |
Jul 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.65% | 4,930,674 |
Jul 9, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 0.66% | 5,350,408 |
Jul 8, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 5,371,298 |
Jul 7, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 2,310,239 |
Jul 4, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 3,357,829 |
Jul 3, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 0.68% | 2,415,217 |
Jul 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 3,154,302 |
Jul 1, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 3.50% | 6,131,461 |
Jun 30, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.14% | 5,501,167 |
Jun 27, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 7,227,326 |
Jun 26, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -2.07% | 5,419,639 |
Jun 25, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.36% | 5,031,245 |
Jun 24, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.26% | 8,515,791 |
Jun 23, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -3.42% | 5,134,689 |
Jun 20, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.01% | 19,496,109 |
Jun 19, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 2.76% | 6,324,198 |
Jun 18, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 0.69% | 3,890,733 |
Jun 17, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 3,676,370 |
Jun 16, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -2.01% | 4,615,038 |
Jun 13, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 2,072,926 |
Jun 12, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 4,901,400 |
Jun 11, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.68% | 4,519,589 |
Jun 10, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 9,323,675 |
Jun 6, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 2,604,243 |
Jun 5, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -0.70% | 5,159,831 |
Jun 4, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.05% | 4,172,898 |
Jun 3, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 5.80% | 5,707,969 |
Jun 2, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -2.13% | 4,175,269 |
May 30, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 6,524,124 |
May 29, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.40% | 2,451,338 |
May 28, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 2,757,368 |
May 27, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.42% | 4,591,907 |
May 26, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 2.92% | 3,996,640 |
May 23, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.44% | 1,898,566 |