Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.895 | 1.898 | 1.865 | 1.865 | 1.692 | 3,040 |
| 2024-08-30 | 1.810 | 1.900 | 1.810 | 1.900 | 1.724 | 2,885 |
| 2024-08-29 | 1.895 | 1.895 | 1.835 | 1.835 | 1.665 | 2,100 |
| 2024-08-28 | 1.850 | 1.890 | 1.850 | 1.890 | 1.715 | 14,804 |
| 2024-08-27 | 1.900 | 1.900 | 1.810 | 1.830 | 1.660 | 80,735 |
| 2024-08-26 | 1.985 | 1.985 | 1.910 | 1.925 | 1.747 | 6,351 |
| 2024-08-23 | 1.965 | 1.975 | 1.950 | 1.950 | 1.769 | 4,365 |
| 2024-08-22 | 1.940 | 1.950 | 1.940 | 1.950 | 1.769 | 3,184 |
| 2024-08-21 | 1.920 | 1.920 | 1.910 | 1.910 | 1.733 | 4,806 |
| 2024-08-20 | 1.955 | 1.955 | 1.910 | 1.910 | 1.733 | 23,716 |
| 2024-08-19 | 1.940 | 1.940 | 1.905 | 1.915 | 1.738 | 6,653 |
| 2024-08-16 | 1.915 | 1.920 | 1.905 | 1.905 | 1.728 | 7,599 |
| 2024-08-15 | 1.875 | 1.900 | 1.870 | 1.880 | 1.706 | 59,928 |
| 2024-08-14 | 1.855 | 1.885 | 1.855 | 1.885 | 1.710 | 3,028 |
| 2024-08-13 | 1.925 | 1.930 | 1.900 | 1.905 | 1.728 | 4,276 |
| 2024-08-12 | 1.865 | 2.000 | 1.865 | 2.000 | 1.815 | 4,018 |
| 2024-08-09 | 1.910 | 1.970 | 1.805 | 1.805 | 1.638 | 9,216 |
| 2024-08-08 | 1.910 | 1.910 | 1.910 | 1.910 | 1.733 | 806 |
| 2024-08-07 | 2.010 | 2.010 | 1.960 | 1.960 | 1.778 | 6,324 |
| 2024-08-06 | 1.980 | 2.000 | 1.960 | 2.000 | 1.815 | 3,887 |
| 2024-08-05 | 1.990 | 2.010 | 1.800 | 1.800 | 1.633 | 127,726 |
| 2024-08-02 | 2.030 | 2.030 | 1.950 | 1.950 | 1.769 | 13,355 |
| 2024-08-01 | 2.010 | 2.050 | 2.010 | 2.020 | 1.833 | 11,533 |
| 2024-07-31 | 2.000 | 2.050 | 1.950 | 1.970 | 1.787 | 10,635 |
| 2024-07-30 | 1.965 | 1.985 | 1.955 | 1.955 | 1.774 | 11,274 |
| 2024-07-29 | 1.935 | 1.945 | 1.880 | 1.905 | 1.728 | 44,466 |
| 2024-07-26 | 2.030 | 2.030 | 1.915 | 1.955 | 1.774 | 32,411 |
| 2024-07-25 | 1.995 | 2.060 | 1.995 | 2.000 | 1.815 | 54,398 |
| 2024-07-24 | 2.020 | 2.050 | 1.985 | 1.985 | 1.801 | 7,985 |
| 2024-07-23 | 1.980 | 2.010 | 1.975 | 2.010 | 1.824 | 18,210 |
| 2024-07-22 | 1.920 | 2.100 | 1.920 | 2.020 | 1.833 | 47,194 |
| 2024-07-19 | 1.930 | 1.960 | 1.908 | 1.920 | 1.742 | 17,949 |
| 2024-07-18 | 1.760 | 1.895 | 1.760 | 1.860 | 1.688 | 70,981 |
| 2024-07-17 | 1.810 | 1.810 | 1.760 | 1.760 | 1.597 | 1,901 |
| 2024-07-16 | 1.850 | 1.850 | 1.780 | 1.780 | 1.615 | 9,185 |
| 2024-07-15 | 1.755 | 1.860 | 1.743 | 1.860 | 1.688 | 15,675 |
| 2024-07-12 | 1.680 | 1.745 | 1.680 | 1.705 | 1.547 | 25,643 |
| 2024-07-11 | 1.665 | 1.665 | 1.640 | 1.640 | 1.488 | 2,276 |
| 2024-07-10 | 1.650 | 1.685 | 1.650 | 1.680 | 1.524 | 4,680 |
| 2024-07-09 | 1.670 | 1.715 | 1.625 | 1.625 | 1.474 | 18,908 |
| 2024-07-08 | 1.645 | 1.680 | 1.645 | 1.680 | 1.524 | 5,994 |
| 2024-07-05 | 1.650 | 1.650 | 1.620 | 1.620 | 1.470 | 4,534 |
| 2024-07-04 | 1.650 | 1.650 | 1.620 | 1.620 | 1.470 | 6,110 |
| 2024-07-03 | 1.630 | 1.650 | 1.630 | 1.650 | 1.497 | 371 |
| 2024-07-02 | 1.640 | 1.650 | 1.630 | 1.630 | 1.479 | 9,251 |
| 2024-07-01 | 1.645 | 1.655 | 1.620 | 1.655 | 1.502 | 8,645 |
| 2024-06-28 | 1.690 | 1.690 | 1.660 | 1.660 | 1.506 | 4,222 |
| 2024-06-27 | 1.670 | 1.680 | 1.610 | 1.680 | 1.524 | 3,841 |
| 2024-06-26 | 1.685 | 1.685 | 1.655 | 1.655 | 1.502 | 5,353 |
| 2024-06-25 | 1.695 | 1.700 | 1.660 | 1.660 | 1.506 | 172,699 |
| 2024-06-24 | 1.640 | 1.715 | 1.640 | 1.715 | 1.556 | 73,143 |
| 2024-06-21 | 1.640 | 1.715 | 1.640 | 1.640 | 1.488 | 29,462 |
| 2024-06-20 | 1.685 | 1.685 | 1.630 | 1.640 | 1.488 | 88,641 |
| 2024-06-19 | 1.665 | 1.690 | 1.650 | 1.660 | 1.506 | 34,562 |
| 2024-06-18 | 1.720 | 1.750 | 1.675 | 1.680 | 1.524 | 8,606 |
| 2024-06-17 | 1.750 | 1.790 | 1.650 | 1.650 | 1.497 | 40,418 |
| 2024-06-14 | 1.760 | 1.800 | 1.740 | 1.760 | 1.597 | 60,476 |
| 2024-06-13 | 1.710 | 1.765 | 1.705 | 1.760 | 1.597 | 49,483 |
| 2024-06-12 | 1.670 | 1.745 | 1.655 | 1.745 | 1.583 | 8,514 |
| 2024-06-11 | 1.680 | 1.695 | 1.650 | 1.650 | 1.497 | 37,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0603 NZD |
| 2026-03-26 | 0.0250 NZD |
| 2025-09-18 | 0.0356 NZD |
| 2025-03-20 | 0.0227 NZD |
| 2024-09-19 | 0.0458 NZD |
| 2024-03-21 | 0.0413 NZD |
| 2023-09-14 | 0.1381 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.