Tourism Holdings Rentals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.390	3.390	3.300	3.350	2.996	7,015
2023-12-13	3.260	3.370	3.260	3.370	3.014	14,386
2023-12-12	3.260	3.260	3.260	3.260	2.915	2,270
2023-12-11	3.220	3.270	3.220	3.260	2.915	2,014
2023-12-08	3.210	3.280	3.210	3.210	2.870	158,092
2023-12-07	3.350	3.350	3.200	3.200	2.862	53,588
2023-12-06	3.280	3.400	3.280	3.400	3.040	16,144
2023-12-05	3.400	3.400	3.340	3.340	2.987	767
2023-12-04	3.310	3.400	3.260	3.400	3.040	30,748
2023-12-01	3.300	3.330	3.290	3.330	2.978	17,095
2023-11-30	3.220	3.300	3.220	3.300	2.951	25,213
2023-11-29	3.250	3.270	3.180	3.270	2.924	42,413
2023-11-28	3.250	3.300	3.200	3.300	2.951	21,388
2023-11-27	3.290	3.300	3.260	3.300	2.951	2,798
2023-11-24	3.250	3.290	3.250	3.290	2.942	2,163
2023-11-23	3.200	3.270	3.200	3.270	2.924	33,867
2023-11-22	3.220	3.290	3.220	3.250	2.906	5,598
2023-11-21	3.180	3.210	3.150	3.210	2.870	33,092
2023-11-20	3.200	3.220	3.090	3.200	2.862	30,957
2023-11-17	3.050	3.200	3.050	3.200	2.862	88,483
2023-11-16	3.240	3.260	3.100	3.160	2.826	127,515
2023-11-15	3.220	3.250	3.200	3.250	2.906	152,503
2023-11-14	3.280	3.290	3.130	3.220	2.879	96,757
2023-11-13	3.190	3.290	3.190	3.290	2.942	210,343
2023-11-10	3.190	3.280	3.190	3.190	2.853	15,091
2023-11-09	3.170	3.260	3.170	3.200	2.862	27,565
2023-11-08	3.220	3.240	3.190	3.190	2.853	4,439
2023-11-07	3.220	3.230	3.210	3.230	2.888	2,381
2023-11-06	3.160	3.280	3.160	3.250	2.906	48,967
2023-11-03	3.060	3.150	3.060	3.140	2.808	13,123
2023-11-02	3.030	3.060	2.960	3.060	2.736	30,151
2023-11-01	3.100	3.100	2.980	3.030	2.710	5,226
2023-10-31	3.090	3.120	3.010	3.120	2.790	72,748
2023-10-30	2.920	3.120	2.920	3.120	2.790	93,253
2023-10-27	3.120	3.120	3.040	3.120	2.790	13,590
2023-10-26	3.120	3.120	3.070	3.120	2.790	18,011
2023-10-25	3.050	3.120	3.050	3.120	2.790	66,564
2023-10-24	3.110	3.110	3.110	3.110	2.781	9,272
2023-10-23	3.220	3.220	3.200	3.200	2.862	9,189
2023-10-20	3.150	3.160	3.130	3.160	2.826	16,797
2023-10-19	3.200	3.270	3.200	3.240	2.897	23,683
2023-10-18	3.210	3.210	3.210	3.210	2.870	3
2023-10-17	3.260	3.300	3.020	3.300	2.951	25,734
2023-10-16	3.300	3.350	3.250	3.250	2.906	3,756
2023-10-13	3.350	3.370	3.300	3.300	2.951	63,183
2023-10-12	3.470	3.470	3.330	3.380	3.022	71,939
2023-10-11	3.420	3.460	3.400	3.460	3.094	4,642
2023-10-10	3.380	3.390	3.330	3.330	2.978	32,816
2023-10-09	3.420	3.420	3.360	3.380	3.022	586
2023-10-06	3.300	3.390	3.300	3.380	3.022	22,240
2023-10-05	3.380	3.410	3.340	3.340	2.987	15,578
2023-10-04	3.410	3.420	3.350	3.350	2.996	42,353
2023-10-03	3.420	3.420	3.380	3.380	3.022	885
2023-10-02	3.570	3.570	3.390	3.390	3.031	52,894
2023-09-29	3.500	3.500	3.350	3.500	3.130	70,666
2023-09-28	3.390	3.540	3.370	3.500	3.130	31,142
2023-09-27	3.420	3.420	3.360	3.370	3.014	10,711
2023-09-26	3.400	3.560	3.400	3.540	3.166	26,731
2023-09-25	3.360	3.430	3.360	3.420	3.058	9,674
2023-09-22	3.390	3.400	3.310	3.310	2.960	22,783

← NewerPage 13 of 17 · 981 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.