Tabcorp Holdings Limited (ASX:TAH)
Australia · Delayed Price · Currency is AUD 0.7970
+0.0070 (0.89%)
Jun 9, 2026, 2:44 PM AEST
Tabcorp Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 6,561,017 |
| Jun 4, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 5,847,214 |
| Jun 3, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -1.84% | 6,977,975 |
| Jun 2, 2026 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 4.49% | 8,950,782 |
| Jun 1, 2026 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 6,466,154 |
| May 29, 2026 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 5.48% | 10,919,710 |
| May 28, 2026 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | - | 8,510,073 |
| May 27, 2026 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 5.04% | 8,423,220 |
| May 26, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.21% | 21,838,690 |
| May 25, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.74% | 4,164,504 |
| May 22, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.74% | 6,278,912 |
| May 21, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | - | 6,003,529 |
| May 20, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -0.73% | 25,040,720 |
| May 19, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.48% | 91,187,004 |
| May 18, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -0.74% | 9,229,776 |
| May 15, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.16% | 7,721,471 |
| May 14, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.80% | 11,232,740 |
| May 13, 2026 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -1.38% | 9,248,723 |
| May 12, 2026 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -3.97% | 19,384,410 |
| May 11, 2026 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | - | 16,048,140 |
| May 8, 2026 | 0.84 | 0.84 | 0.75 | 0.76 | 0.76 | -14.20% | 66,450,640 |
| May 7, 2026 | 0.97 | 0.99 | 0.83 | 0.88 | 0.88 | -23.48% | 63,740,920 |
| May 6, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | 1.32% | 5,535,074 |
| May 5, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.58% | 4,457,859 |
| May 4, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 5,901,258 |
| May 1, 2026 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 3.56% | 5,633,968 |
| Apr 30, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 4,346,784 |
| Apr 29, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.45% | 4,094,020 |
| Apr 28, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 9,583,065 |
| Apr 27, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 3,468,526 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.30% | 7,531,189 |
| Apr 23, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.46% | 4,434,099 |
| Apr 22, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 5,223,730 |
| Apr 21, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 3.29% | 8,377,083 |
| Apr 20, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.97% | 6,753,157 |
| Apr 17, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 7.49% | 20,525,650 |
| Apr 16, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 3,648,705 |
| Apr 15, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -1.06% | 3,003,788 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -2.07% | 5,009,274 |
| Apr 13, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.53% | 6,459,988 |
| Apr 10, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 2,417,094 |
| Apr 9, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 2,829,278 |
| Apr 8, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.70% | 5,644,611 |
| 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% | 8,341,264 |
| 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 |