Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.150 | 3.170 | 3.150 | 3.150 | 2.817 | 14,800 |
| 2024-03-12 | 3.150 | 3.180 | 3.150 | 3.180 | 2.844 | 3,908 |
| 2024-03-11 | 3.160 | 3.170 | 3.150 | 3.160 | 2.826 | 62,829 |
| 2024-03-08 | 3.130 | 3.190 | 3.130 | 3.190 | 2.853 | 36,049 |
| 2024-03-07 | 3.100 | 3.140 | 3.100 | 3.140 | 2.808 | 24,748 |
| 2024-03-06 | 3.100 | 3.120 | 3.100 | 3.120 | 2.790 | 13,923 |
| 2024-03-05 | 3.160 | 3.180 | 3.110 | 3.120 | 2.790 | 58,090 |
| 2024-03-04 | 3.180 | 3.190 | 3.150 | 3.165 | 2.830 | 16,982 |
| 2024-03-01 | 3.240 | 3.240 | 3.150 | 3.180 | 2.844 | 8,646 |
| 2024-02-29 | 3.170 | 3.240 | 3.140 | 3.240 | 2.897 | 40,006 |
| 2024-02-28 | 3.240 | 3.280 | 3.240 | 3.280 | 2.933 | 10,662 |
| 2024-02-27 | 3.280 | 3.280 | 3.120 | 3.280 | 2.933 | 25,576 |
| 2024-02-26 | 3.190 | 3.290 | 3.190 | 3.220 | 2.879 | 11,920 |
| 2024-02-23 | 3.320 | 3.330 | 3.150 | 3.190 | 2.853 | 56,329 |
| 2024-02-22 | 3.200 | 3.320 | 3.200 | 3.320 | 2.969 | 25,238 |
| 2024-02-21 | 3.110 | 3.270 | 3.110 | 3.210 | 2.870 | 79,608 |
| 2024-02-20 | 3.270 | 3.270 | 3.090 | 3.140 | 2.808 | 89,534 |
| 2024-02-19 | 3.470 | 3.480 | 3.385 | 3.480 | 3.112 | 69,491 |
| 2024-02-16 | 3.420 | 3.480 | 3.380 | 3.480 | 3.112 | 26,698 |
| 2024-02-15 | 3.410 | 3.430 | 3.370 | 3.420 | 3.058 | 32,625 |
| 2024-02-14 | 3.400 | 3.450 | 3.370 | 3.420 | 3.058 | 4,793 |
| 2024-02-13 | 3.490 | 3.490 | 3.355 | 3.420 | 3.058 | 48,042 |
| 2024-02-12 | 3.480 | 3.480 | 3.440 | 3.480 | 3.112 | 105,958 |
| 2024-02-09 | 3.460 | 3.490 | 3.435 | 3.490 | 3.121 | 31,060 |
| 2024-02-08 | 3.430 | 3.455 | 3.430 | 3.455 | 3.090 | 10,562 |
| 2024-02-07 | 3.440 | 3.470 | 3.400 | 3.420 | 3.058 | 40,435 |
| 2024-02-06 | 3.440 | 3.440 | 3.310 | 3.360 | 3.005 | 3,027 |
| 2024-02-05 | 3.450 | 3.450 | 3.440 | 3.450 | 3.085 | 10,257 |
| 2024-02-02 | 3.500 | 3.530 | 3.400 | 3.500 | 3.130 | 53,608 |
| 2024-02-01 | 3.510 | 3.570 | 3.460 | 3.530 | 3.157 | 158,018 |
| 2024-01-31 | 3.450 | 3.520 | 3.440 | 3.520 | 3.148 | 248,305 |
| 2024-01-30 | 3.420 | 3.470 | 3.420 | 3.470 | 3.103 | 190,546 |
| 2024-01-29 | 3.380 | 3.440 | 3.380 | 3.400 | 3.040 | 19,920 |
| 2024-01-25 | 3.420 | 3.430 | 3.420 | 3.430 | 3.067 | 6,433 |
| 2024-01-24 | 3.450 | 3.460 | 3.420 | 3.420 | 3.058 | 10,903 |
| 2024-01-23 | 3.370 | 3.430 | 3.370 | 3.390 | 3.031 | 7,951 |
| 2024-01-22 | 3.370 | 3.450 | 3.370 | 3.370 | 3.014 | 51,019 |
| 2024-01-19 | 3.450 | 3.460 | 3.400 | 3.400 | 3.040 | 30,121 |
| 2024-01-18 | 3.480 | 3.490 | 3.450 | 3.450 | 3.085 | 2,835 |
| 2024-01-17 | 3.550 | 3.560 | 3.480 | 3.480 | 3.112 | 411,496 |
| 2024-01-16 | 3.510 | 3.550 | 3.510 | 3.550 | 3.174 | 44,834 |
| 2024-01-15 | 3.550 | 3.580 | 3.500 | 3.550 | 3.174 | 22,309 |
| 2024-01-12 | 3.560 | 3.610 | 3.530 | 3.610 | 3.228 | 13,429 |
| 2024-01-11 | 3.500 | 3.550 | 3.500 | 3.550 | 3.174 | 1,626 |
| 2024-01-10 | 3.470 | 3.580 | 3.470 | 3.570 | 3.192 | 1,720 |
| 2024-01-09 | 3.390 | 3.600 | 3.390 | 3.570 | 3.192 | 9,328 |
| 2024-01-08 | 3.600 | 3.600 | 3.300 | 3.370 | 3.014 | 7,959 |
| 2024-01-05 | 3.510 | 3.580 | 3.490 | 3.550 | 3.174 | 35,843 |
| 2024-01-04 | 3.500 | 3.540 | 3.500 | 3.510 | 3.139 | 38,722 |
| 2024-01-03 | 3.630 | 3.630 | 3.510 | 3.540 | 3.166 | 6,743 |
| 2024-01-02 | 3.630 | 3.630 | 3.440 | 3.630 | 3.246 | 6,951 |
| 2023-12-29 | 3.500 | 3.630 | 3.500 | 3.630 | 3.246 | 6,887 |
| 2023-12-28 | 3.510 | 3.560 | 3.460 | 3.560 | 3.183 | 18,209 |
| 2023-12-27 | 3.500 | 3.520 | 3.480 | 3.500 | 3.130 | 13,863 |
| 2023-12-22 | 3.520 | 3.530 | 3.500 | 3.500 | 3.130 | 2,328 |
| 2023-12-21 | 3.480 | 3.570 | 3.450 | 3.460 | 3.094 | 42,815 |
| 2023-12-20 | 3.450 | 3.500 | 3.430 | 3.430 | 3.067 | 33,982 |
| 2023-12-19 | 3.360 | 3.420 | 3.350 | 3.400 | 3.040 | 94,359 |
| 2023-12-18 | 3.310 | 3.410 | 3.310 | 3.390 | 3.031 | 95,135 |
| 2023-12-15 | 3.320 | 3.320 | 3.225 | 3.300 | 2.951 | 61,355 |
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.