Skip to main content
Tabcorp Holdings Limited (ASX:TAH)
Australia flag Australia · Delayed Price · Currency is AUD
1.110
+0.005 (0.45%)
Apr 29, 2026, 1:49 PM AEST

Tabcorp Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.131.101.111.11-0.45%9,580,980
Apr 27, 20261.111.131.091.111.11-3,468,526
Apr 24, 20261.091.111.081.111.112.30%7,531,189
Apr 23, 20261.071.091.071.091.09-0.46%4,434,099
Apr 22, 20261.101.111.071.091.09-0.91%5,223,730
Apr 21, 20261.071.101.051.101.103.29%8,377,083
Apr 20, 20261.011.071.011.071.075.97%6,733,717
Apr 17, 20260.941.010.941.011.017.49%20,525,650
Apr 16, 20260.940.950.930.940.94-3,648,705
Apr 15, 20260.960.970.930.940.94-1.06%3,003,788
Apr 14, 20260.990.990.940.950.95-2.07%5,009,274
Apr 13, 20260.960.970.960.970.97-1.53%6,459,988
Apr 10, 20260.970.980.960.980.981.03%2,417,094
Apr 9, 20260.980.990.970.970.97-1.02%2,829,278
Apr 8, 20260.960.980.960.980.983.70%5,644,611
Apr 7, 20260.940.960.930.950.951.61%4,682,374
Apr 2, 20260.960.960.930.930.93-2.11%4,501,621
Apr 1, 20260.940.950.940.950.951.06%8,286,077
Mar 31, 20260.920.950.920.940.941.08%6,656,872
Mar 30, 20260.950.950.920.930.93-3.12%4,121,579
Mar 27, 20260.950.960.950.960.960.52%4,208,908
Mar 26, 20261.001.000.950.960.96-4.02%4,990,077
Mar 25, 20260.991.020.991.001.001.53%4,288,629
Mar 24, 20260.990.990.970.980.980.51%3,916,517
Mar 23, 20260.950.980.940.980.981.56%5,361,792
Mar 20, 20260.990.990.960.960.96-2.04%13,974,461
Mar 19, 20260.980.990.970.980.98-2.49%8,226,478
Mar 18, 20261.001.010.991.011.011.01%4,796,204
Mar 17, 20261.001.020.991.001.00-1.00%4,995,781
Mar 16, 20260.981.020.981.011.012.55%3,788,689
Mar 13, 20260.981.000.970.980.981.03%2,974,478
Mar 12, 20260.980.990.960.970.97-1.52%5,365,474
Mar 11, 20261.001.000.970.990.99-1.01%5,803,885
Mar 10, 20260.981.010.981.001.001.53%7,254,910
Mar 9, 20260.981.010.950.980.98-3.45%12,605,779
Mar 6, 20261.001.020.991.021.02-9,746,361
Mar 5, 20261.051.051.011.021.02-1.46%12,299,990
Mar 4, 20261.061.061.001.031.03-1.90%15,067,429
Mar 3, 20261.071.081.041.051.05-1.87%12,899,161
Mar 2, 20260.981.080.961.071.07-7,592,552
Feb 27, 20261.051.071.021.071.064.39%20,269,390
Feb 26, 20261.041.051.001.031.01-2.38%17,031,730
Feb 25, 20260.961.050.951.051.0423.53%45,783,210
Feb 24, 20260.850.860.830.850.84-1.16%6,879,619
Feb 23, 20260.890.890.850.860.85-2.82%5,948,966
Feb 20, 20260.900.900.870.890.87-3.28%6,221,757
Feb 19, 20260.910.940.890.920.902.23%15,261,020
Feb 18, 20260.870.900.870.900.883.47%5,957,140
Feb 17, 20260.860.880.850.870.851.17%6,270,756
Feb 16, 20260.850.870.840.860.84-11,269,470
Feb 13, 20260.860.860.850.860.84-1.72%5,474,577
Feb 12, 20260.880.890.860.870.86-2.25%7,082,022
Feb 11, 20260.870.900.870.890.881.14%9,097,990
Feb 10, 20260.850.890.850.880.873.53%12,429,890
Feb 9, 20260.860.860.850.850.84-4,376,199
Feb 6, 20260.870.870.840.850.84-3.41%6,421,522
Feb 5, 20260.860.890.860.880.870.57%7,318,194
Feb 4, 20260.880.890.870.880.86-1.69%5,352,241
Feb 3, 20260.900.910.880.890.880.56%3,624,268
Feb 2, 20260.880.900.880.890.87-7,734,911
Jan 30, 20260.920.930.870.890.87-3.80%6,485,253
Jan 29, 20260.960.960.920.920.91-2.13%9,781,914
Jan 28, 20260.940.980.940.940.930.53%7,123,920
Jan 27, 20260.930.950.920.940.92-1.06%9,618,412
Jan 23, 20260.950.950.920.950.930.53%3,989,977
Jan 22, 20260.930.950.930.940.932.17%2,633,226
Jan 21, 20260.940.940.910.920.91-2.13%4,298,878
Jan 20, 20260.960.960.930.940.93-3.09%4,367,914
Jan 19, 20260.980.990.970.970.96-1.52%4,112,784
Jan 16, 20260.980.990.970.990.970.51%2,626,936
Jan 15, 20261.001.010.980.980.97-1.51%4,640,604
Jan 14, 20261.001.020.991.000.98-3,689,657
Jan 13, 20261.001.010.981.000.98-3,426,929
Jan 12, 20260.971.010.961.000.983.65%4,432,563
Jan 9, 20260.950.970.950.960.950.52%2,719,172
Jan 8, 20260.920.970.920.960.942.69%10,159,820
Jan 7, 20260.940.950.930.930.92-1.59%4,189,253
Jan 6, 20260.960.960.940.950.93-2.07%5,873,057
Jan 5, 20260.980.990.960.970.95-2.03%2,925,093
Jan 2, 20260.981.000.980.990.97-0.51%1,857,255
Dec 31, 20250.991.010.980.990.98-0.50%3,162,650
Dec 30, 20250.991.010.991.000.980.51%4,306,294
Dec 29, 20250.981.000.980.990.981.02%2,660,799
Dec 24, 20251.001.000.980.980.97-1.51%1,300,244
Dec 23, 20250.981.000.971.000.981.02%2,716,078
Dec 22, 20251.001.010.960.990.97-1.50%4,966,076
Dec 19, 20250.981.010.981.000.993.09%15,633,970
Dec 18, 20250.970.970.960.970.96-6,606,140
Dec 17, 20250.960.980.960.970.96-4,665,347
Dec 16, 20250.950.990.950.970.96-4,488,253
Dec 15, 20250.990.990.970.970.96-1.02%3,944,262
Dec 12, 20250.970.980.960.980.971.55%7,208,395
Dec 11, 20250.960.970.950.970.951.58%6,005,823
Dec 10, 20250.930.960.920.950.942.70%9,759,948
Dec 9, 20250.920.930.920.930.91-0.54%3,804,406
Dec 8, 20250.920.940.920.930.92-1.59%6,000,288
Dec 5, 20250.930.950.920.950.933.28%5,915,585
Dec 4, 20250.910.920.900.920.90-0.54%3,183,713
Dec 3, 20250.910.930.890.920.91-14,764,180
Dec 2, 20250.900.930.890.920.911.10%6,281,437