Tourism Holdings Rentals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.670	1.695	1.670	1.685	1.529	16,148
2024-06-06	1.710	1.735	1.670	1.670	1.515	33,779
2024-06-05	1.755	1.780	1.700	1.710	1.552	31,235
2024-06-04	1.800	1.800	1.755	1.755	1.592	13,871
2024-06-03	1.890	1.890	1.755	1.790	1.624	3,675
2024-05-31	1.755	1.785	1.750	1.750	1.588	16,465
2024-05-30	1.815	1.815	1.750	1.750	1.588	20,605
2024-05-29	1.800	1.870	1.770	1.870	1.697	19,020
2024-05-28	1.825	1.870	1.760	1.760	1.597	20,174
2024-05-27	1.825	1.825	1.755	1.790	1.624	2,633
2024-05-24	1.880	1.880	1.830	1.840	1.670	28,057
2024-05-23	1.740	1.860	1.740	1.850	1.679	119,782
2024-05-22	1.720	1.720	1.670	1.720	1.561	50,400
2024-05-21	1.680	1.735	1.675	1.720	1.561	23,137
2024-05-20	1.700	1.705	1.670	1.700	1.542	21,157
2024-05-17	1.720	1.745	1.700	1.710	1.552	21,698
2024-05-16	1.705	1.705	1.670	1.670	1.515	81,837
2024-05-15	1.760	1.760	1.705	1.710	1.552	78,066
2024-05-14	1.790	1.790	1.720	1.720	1.561	34,410
2024-05-13	1.800	1.800	1.750	1.750	1.588	79,764
2024-05-10	1.785	1.810	1.785	1.800	1.633	41,200
2024-05-09	1.845	1.855	1.780	1.780	1.615	76,233
2024-05-08	1.795	1.810	1.750	1.800	1.633	78,778
2024-05-07	1.750	1.805	1.720	1.755	1.592	506,011
2024-05-06	1.650	1.755	1.605	1.650	1.497	1,196,628
2024-05-03	2.610	2.610	2.610	2.610	2.368	0
2024-05-02	2.610	2.610	2.610	2.610	2.368	0
2024-05-01	2.680	2.680	2.600	2.610	2.368	5,534
2024-04-30	2.660	2.700	2.620	2.700	2.450	96,718
2024-04-29	2.690	2.700	2.640	2.650	2.404	21,075
2024-04-26	2.660	2.660	2.650	2.650	2.404	19,869
2024-04-24	2.630	2.720	2.630	2.630	2.386	25,846
2024-04-23	2.670	2.680	2.610	2.610	2.368	11,096
2024-04-22	2.650	2.700	2.640	2.640	2.395	33,179
2024-04-19	2.710	2.720	2.675	2.680	2.432	10,907
2024-04-18	2.690	2.710	2.685	2.710	2.459	11,978
2024-04-17	2.720	2.720	2.650	2.650	2.404	32,851
2024-04-16	2.770	2.770	2.700	2.700	2.450	25,177
2024-04-15	2.740	2.750	2.730	2.740	2.486	15,916
2024-04-12	2.650	2.840	2.650	2.700	2.450	68,254
2024-04-11	2.710	2.760	2.650	2.700	2.450	21,986
2024-04-10	2.750	2.780	2.700	2.710	2.459	28,459
2024-04-09	2.770	2.770	2.750	2.750	2.495	5,982
2024-04-08	2.780	2.820	2.760	2.780	2.522	32,472
2024-04-05	2.830	2.880	2.780	2.780	2.522	22,108
2024-04-04	2.790	2.810	2.770	2.780	2.522	21,691
2024-04-03	2.800	2.830	2.780	2.790	2.531	54,638
2024-04-02	2.880	2.920	2.800	2.810	2.550	34,731
2024-03-28	2.880	2.900	2.870	2.890	2.622	53,453
2024-03-27	2.800	2.890	2.800	2.860	2.595	37,548
2024-03-26	2.870	2.900	2.800	2.800	2.541	24,659
2024-03-25	2.880	2.950	2.850	2.900	2.631	32,530
2024-03-22	2.900	2.930	2.800	2.900	2.631	57,427
2024-03-21	2.930	2.960	2.900	2.940	2.668	82,447
2024-03-20	3.030	3.050	2.860	2.860	2.557	55,784
2024-03-19	3.060	3.090	2.760	3.000	2.683	43,508
2024-03-18	3.070	3.090	3.050	3.060	2.736	23,835
2024-03-15	3.080	3.090	3.060	3.080	2.754	16,009
2024-03-14	3.140	3.170	3.100	3.100	2.772	31,541
2024-03-13	3.150	3.170	3.150	3.150	2.817	14,800

← NewerPage 11 of 17 · 980 trading daysOlder →

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.