La bourse est fermée

Tabcorp Holdings Limited (TAH.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
0,7550-0,0100 (-1,31 %)
À la clôture : 04:10PM AEDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20240,76500,77000,74700,75500,75504 113 911
27 mars 20240,76500,77000,74750,75500,75504 280 504
26 mars 20240,75000,77000,75000,76500,76503 311 075
25 mars 20240,75000,76000,74500,75000,75002 785 576
24 mars 20240,76000,77000,74500,75000,75003 646 680
21 mars 20240,77000,78000,76000,76000,76005 109 903
20 mars 20240,78500,80000,77500,78000,78004 447 543
19 mars 20240,80000,80000,78000,78500,78509 442 779
18 mars 20240,76000,80000,75000,80000,800011 754 185
17 mars 20240,73500,76000,73000,76000,76006 470 696
14 mars 20240,74000,74000,71000,72500,725023 200 938
13 mars 20240,79500,79500,76000,76500,76503 640 275
12 mars 20240,79500,79750,78000,78500,78502 648 891
11 mars 20240,80000,81000,78500,79500,79503 727 887
10 mars 20240,80000,81000,79000,79500,79503 295 951
07 mars 20240,81000,81250,79500,80000,80009 936 796
06 mars 20240,79000,80000,78000,80000,80005 846 406
05 mars 20240,78000,78500,76500,78500,78505 103 942
04 mars 20240,73500,78000,72500,78000,78007 177 385
03 mars 20240,74000,75000,73500,73500,73502 407 461
29 févr. 20240,76000,78000,73500,73500,73509 578 450
28 févr. 20240,75000,78500,74000,75000,750014 370 374
27 févr. 20240,73000,74500,71750,74500,745074 068 349
26 févr. 20240,71500,74000,70000,72500,72504 545 598
26 févr. 20240.01 Dividende
25 févr. 20240,71000,75500,69500,73500,72509 848 598
22 févr. 20240,66500,69500,65500,69500,685510 845 949
21 févr. 20240,70000,70000,61000,65000,641239 465 385
20 févr. 20240,74500,74500,72500,72500,71513 405 877
19 févr. 20240,74500,75000,72000,73500,72509 078 529
18 févr. 20240,74500,75500,74000,74500,73492 342 203
15 févr. 20240,75000,75500,73500,74500,73493 237 181
14 févr. 20240,75000,75500,73500,73500,72508 664 880
13 févr. 20240,76500,77000,75000,75000,73983 490 338
12 févr. 20240,77500,77750,77000,77500,76451 706 965
11 févr. 20240,80000,80500,77000,77500,764517 910 838
08 févr. 20240,81000,81000,79500,79500,78422 897 033
07 févr. 20240,80000,81000,80000,81000,79903 623 832
06 févr. 20240,78500,81000,78500,80000,78915 925 158
05 févr. 20240,79000,80000,78500,78500,77431 902 132
04 févr. 20240,82000,82500,79500,80000,78912 117 626
01 févr. 20240,84500,84500,82500,83500,82364 529 445
31 janv. 20240,79000,85000,78000,84000,82869 548 486
30 janv. 20240,76500,81000,76000,80000,78917 481 822
29 janv. 20240,75500,76500,75000,76000,74972 662 815
28 janv. 20240,74000,75000,73000,74500,73492 439 670
24 janv. 20240,74000,74000,72500,73500,72503 181 424
23 janv. 20240,73500,73500,72500,73500,72502 325 008
22 janv. 20240,72500,73000,72000,73000,72014 636 742
21 janv. 20240,71000,72500,70500,71500,70537 363 146
18 janv. 20240,72000,72500,70500,71000,70033 795 316
17 janv. 20240,70000,71000,70000,71000,70033 506 227
16 janv. 20240,73000,73000,70500,70500,69546 095 183
15 janv. 20240,74000,74250,72500,73000,72012 115 830
14 janv. 20240,75000,75500,73000,73500,7250854 609
11 janv. 20240,75500,76000,74500,75500,74472 663 571
10 janv. 20240,76000,76500,74500,75000,73986 328 758
09 janv. 20240,77000,78000,75000,75500,74477 751 627
08 janv. 20240,80000,80000,76500,76500,75468 350 906
07 janv. 20240,78000,79000,77000,78500,77432 995 713
04 janv. 20240,78000,78500,76500,78000,76944 428 607
03 janv. 20240,80000,80000,78000,78000,76943 469 712
02 janv. 20240,82000,82250,80000,80000,78914 436 730
01 janv. 20240,82500,83500,82500,82500,81382 058 914
28 déc. 20230,83000,84000,82000,83500,82363 405 273
27 déc. 20230,83000,84000,81750,83500,82362 947 837
26 déc. 20230,85500,85500,82000,82500,81386 287 182
21 déc. 20230,85000,85500,83000,84000,82863 889 309
20 déc. 20230,86000,86500,83000,85000,838410 310 439
19 déc. 20230,86000,87500,83750,86500,853213 242 960
18 déc. 20230,87500,88250,84000,86000,848318 918 626
17 déc. 20230,85000,92000,84500,90500,892757 534 908
14 déc. 20230,71000,74000,71000,73500,725014 036 119
13 déc. 20230,69000,70500,68500,70500,695420 158 644
12 déc. 20230,68000,68500,67500,68000,67076 500 644
11 déc. 20230,68000,68500,67750,68000,67076 270 933
10 déc. 20230,69000,69000,67500,68000,670710 734 532
07 déc. 20230,68500,69000,68000,68000,67074 598 627
06 déc. 20230,69500,70000,68500,69500,68555 901 059
05 déc. 20230,69000,70000,68500,70000,69055 820 495
04 déc. 20230,70500,71000,68000,69000,680610 318 405
03 déc. 20230,71000,71500,70000,71000,70037 305 196
30 nov. 20230,71500,72000,68750,69500,685510 848 019
29 nov. 20230,73500,73500,71250,72000,710212 052 594
28 nov. 20230,72500,74000,72500,72500,71512 848 508
27 nov. 20230,72000,73250,71750,72500,71514 036 686
26 nov. 20230,74500,74500,71000,72000,71026 162 891
23 nov. 20230,74000,75500,73000,74000,72992 700 340
22 nov. 20230,75000,75000,73000,74500,73493 763 043
21 nov. 20230,73000,75500,72000,75000,739825 529 542
20 nov. 20230,76000,76250,72500,72500,71516 052 527
19 nov. 20230,76000,76500,75000,76000,74972 675 634
16 nov. 20230,76500,77250,75500,75500,74478 516 492
15 nov. 20230,80000,80000,76000,76000,749714 193 503
14 nov. 20230,78500,79500,77500,79000,77936 372 678
13 nov. 20230,80000,80000,77500,78000,76943 856 010
12 nov. 20230,77000,79500,75500,79000,779311 779 492
09 nov. 20230,78000,78750,77000,78000,76949 006 854
08 nov. 20230,81000,81000,78500,79500,78426 101 118
07 nov. 20230,80500,82250,80250,80500,79407 554 041
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...