Mercado fechado

Tabcorp Holdings Limited (TAH.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
0,7550-0,0100 (-1,31%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20240,76500,77000,74700,75500,75504.113.911
27 de mar. de 20240,76500,77000,74750,75500,75504.280.504
26 de mar. de 20240,75000,77000,75000,76500,76503.311.075
25 de mar. de 20240,75000,76000,74500,75000,75002.785.576
24 de mar. de 20240,76000,77000,74500,75000,75003.646.680
21 de mar. de 20240,77000,78000,76000,76000,76005.109.903
20 de mar. de 20240,78500,80000,77500,78000,78004.447.543
19 de mar. de 20240,80000,80000,78000,78500,78509.442.779
18 de mar. de 20240,76000,80000,75000,80000,800011.754.185
17 de mar. de 20240,73500,76000,73000,76000,76006.470.696
14 de mar. de 20240,74000,74000,71000,72500,725023.200.938
13 de mar. de 20240,79500,79500,76000,76500,76503.640.275
12 de mar. de 20240,79500,79750,78000,78500,78502.648.891
11 de mar. de 20240,80000,81000,78500,79500,79503.727.887
10 de mar. de 20240,80000,81000,79000,79500,79503.295.951
07 de mar. de 20240,81000,81250,79500,80000,80009.936.796
06 de mar. de 20240,79000,80000,78000,80000,80005.846.406
05 de mar. de 20240,78000,78500,76500,78500,78505.103.942
04 de mar. de 20240,73500,78000,72500,78000,78007.177.385
03 de mar. de 20240,74000,75000,73500,73500,73502.407.461
29 de fev. de 20240,76000,78000,73500,73500,73509.578.450
28 de fev. de 20240,75000,78500,74000,75000,750014.370.374
27 de fev. de 20240,73000,74500,71750,74500,745074.068.349
26 de fev. de 20240,71500,74000,70000,72500,72504.545.598
26 de fev. de 20240.01 Dividendo
25 de fev. de 20240,71000,75500,69500,73500,72509.848.598
22 de fev. de 20240,66500,69500,65500,69500,685510.845.949
21 de fev. de 20240,70000,70000,61000,65000,641239.465.385
20 de fev. de 20240,74500,74500,72500,72500,71513.405.877
19 de fev. de 20240,74500,75000,72000,73500,72509.078.529
18 de fev. de 20240,74500,75500,74000,74500,73492.342.203
15 de fev. de 20240,75000,75500,73500,74500,73493.237.181
14 de fev. de 20240,75000,75500,73500,73500,72508.664.880
13 de fev. de 20240,76500,77000,75000,75000,73983.490.338
12 de fev. de 20240,77500,77750,77000,77500,76451.706.965
11 de fev. de 20240,80000,80500,77000,77500,764517.910.838
08 de fev. de 20240,81000,81000,79500,79500,78422.897.033
07 de fev. de 20240,80000,81000,80000,81000,79903.623.832
06 de fev. de 20240,78500,81000,78500,80000,78915.925.158
05 de fev. de 20240,79000,80000,78500,78500,77431.902.132
04 de fev. de 20240,82000,82500,79500,80000,78912.117.626
01 de fev. de 20240,84500,84500,82500,83500,82364.529.445
31 de jan. de 20240,79000,85000,78000,84000,82869.548.486
30 de jan. de 20240,76500,81000,76000,80000,78917.481.822
29 de jan. de 20240,75500,76500,75000,76000,74972.662.815
28 de jan. de 20240,74000,75000,73000,74500,73492.439.670
24 de jan. de 20240,74000,74000,72500,73500,72503.181.424
23 de jan. de 20240,73500,73500,72500,73500,72502.325.008
22 de jan. de 20240,72500,73000,72000,73000,72014.636.742
21 de jan. de 20240,71000,72500,70500,71500,70537.363.146
18 de jan. de 20240,72000,72500,70500,71000,70033.795.316
17 de jan. de 20240,70000,71000,70000,71000,70033.506.227
16 de jan. de 20240,73000,73000,70500,70500,69546.095.183
15 de jan. de 20240,74000,74250,72500,73000,72012.115.830
14 de jan. de 20240,75000,75500,73000,73500,7250854.609
11 de jan. de 20240,75500,76000,74500,75500,74472.663.571
10 de jan. de 20240,76000,76500,74500,75000,73986.328.758
09 de jan. de 20240,77000,78000,75000,75500,74477.751.627
08 de jan. de 20240,80000,80000,76500,76500,75468.350.906
07 de jan. de 20240,78000,79000,77000,78500,77432.995.713
04 de jan. de 20240,78000,78500,76500,78000,76944.428.607
03 de jan. de 20240,80000,80000,78000,78000,76943.469.712
02 de jan. de 20240,82000,82250,80000,80000,78914.436.730
01 de jan. de 20240,82500,83500,82500,82500,81382.058.914
28 de dez. de 20230,83000,84000,82000,83500,82363.405.273
27 de dez. de 20230,83000,84000,81750,83500,82362.947.837
26 de dez. de 20230,85500,85500,82000,82500,81386.287.182
21 de dez. de 20230,85000,85500,83000,84000,82863.889.309
20 de dez. de 20230,86000,86500,83000,85000,838410.310.439
19 de dez. de 20230,86000,87500,83750,86500,853213.242.960
18 de dez. de 20230,87500,88250,84000,86000,848318.918.626
17 de dez. de 20230,85000,92000,84500,90500,892757.534.908
14 de dez. de 20230,71000,74000,71000,73500,725014.036.119
13 de dez. de 20230,69000,70500,68500,70500,695420.158.644
12 de dez. de 20230,68000,68500,67500,68000,67076.500.644
11 de dez. de 20230,68000,68500,67750,68000,67076.270.933
10 de dez. de 20230,69000,69000,67500,68000,670710.734.532
07 de dez. de 20230,68500,69000,68000,68000,67074.598.627
06 de dez. de 20230,69500,70000,68500,69500,68555.901.059
05 de dez. de 20230,69000,70000,68500,70000,69055.820.495
04 de dez. de 20230,70500,71000,68000,69000,680610.318.405
03 de dez. de 20230,71000,71500,70000,71000,70037.305.196
30 de nov. de 20230,71500,72000,68750,69500,685510.848.019
29 de nov. de 20230,73500,73500,71250,72000,710212.052.594
28 de nov. de 20230,72500,74000,72500,72500,71512.848.508
27 de nov. de 20230,72000,73250,71750,72500,71514.036.686
26 de nov. de 20230,74500,74500,71000,72000,71026.162.891
23 de nov. de 20230,74000,75500,73000,74000,72992.700.340
22 de nov. de 20230,75000,75000,73000,74500,73493.763.043
21 de nov. de 20230,73000,75500,72000,75000,739825.529.542
20 de nov. de 20230,76000,76250,72500,72500,71516.052.527
19 de nov. de 20230,76000,76500,75000,76000,74972.675.634
16 de nov. de 20230,76500,77250,75500,75500,74478.516.492
15 de nov. de 20230,80000,80000,76000,76000,749714.193.503
14 de nov. de 20230,78500,79500,77500,79000,77936.372.678
13 de nov. de 20230,80000,80000,77500,78000,76943.856.010
12 de nov. de 20230,77000,79500,75500,79000,779311.779.492
09 de nov. de 20230,78000,78750,77000,78000,76949.006.854
08 de nov. de 20230,81000,81000,78500,79500,78426.101.118
07 de nov. de 20230,80500,82250,80250,80500,79407.554.041
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...