Tourism Holdings Rentals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.410	3.520	3.390	3.390	3.031	21,306
2023-09-20	3.450	3.550	3.430	3.550	3.174	4,180
2023-09-19	3.320	3.700	3.320	3.700	3.309	16,928
2023-09-18	3.330	3.380	3.330	3.380	3.022	6,590
2023-09-15	3.500	3.510	3.330	3.330	2.978	47,172
2023-09-14	3.410	3.480	3.390	3.390	3.031	17,780
2023-09-13	3.540	3.580	3.540	3.580	3.078	66,809
2023-09-12	3.530	3.600	3.530	3.550	3.052	113,638
2023-09-11	3.580	3.590	3.490	3.550	3.052	25,032
2023-09-08	3.470	3.740	3.470	3.740	3.215	9,556
2023-09-07	3.480	3.510	3.480	3.510	3.018	3,402
2023-09-06	3.470	3.510	3.460	3.510	3.018	4,766
2023-09-05	3.450	3.510	3.450	3.500	3.009	87,873
2023-09-04	3.450	3.500	3.450	3.450	2.966	19,965
2023-09-01	3.540	3.550	3.450	3.450	2.966	3,450
2023-08-31	3.540	3.580	3.400	3.550	3.052	39,852
2023-08-30	3.600	3.615	3.530	3.590	3.086	81,803
2023-08-29	3.500	3.740	3.500	3.590	3.086	165,551
2023-08-28	3.200	3.360	3.140	3.360	2.889	125,355
2023-08-25	3.220	3.320	3.200	3.320	2.854	20,533
2023-08-24	3.230	3.320	3.210	3.270	2.811	65,483
2023-08-23	3.240	3.290	3.210	3.290	2.829	9,804
2023-08-22	3.220	3.240	3.220	3.240	2.786	36,245
2023-08-21	3.240	3.300	3.220	3.300	2.837	30,316
2023-08-18	3.120	3.330	3.120	3.330	2.863	57,782
2023-08-17	3.240	3.240	3.150	3.150	2.708	102,622
2023-08-16	3.160	3.320	3.140	3.320	2.854	45,625
2023-08-15	3.150	3.300	3.110	3.190	2.743	433,203
2023-08-14	3.150	3.180	3.130	3.150	2.708	152,966
2023-08-11	3.010	3.300	3.010	3.300	2.837	100,549
2023-08-10	3.120	3.130	2.930	2.930	2.519	39,224
2023-08-09	3.200	3.200	3.100	3.160	2.717	50,199
2023-08-08	3.240	3.240	3.160	3.180	2.734	10,829
2023-08-07	3.190	3.250	3.190	3.220	2.768	28,492
2023-08-04	3.200	3.230	3.180	3.195	2.747	60,359
2023-08-03	3.170	3.190	3.140	3.190	2.743	35,147
2023-08-02	3.190	3.210	3.140	3.180	2.734	160,300
2023-08-01	3.230	3.250	3.180	3.220	2.768	133,758
2023-07-31	3.200	3.230	3.110	3.230	2.777	135,934
2023-07-28	3.300	3.300	3.190	3.250	2.794	86,015
2023-07-27	3.230	3.370	3.180	3.270	2.811	196,569
2023-07-26	3.260	3.260	3.200	3.230	2.777	171,094
2023-07-25	3.250	3.290	3.250	3.260	2.803	141,837
2023-07-24	3.230	3.320	3.190	3.220	2.768	44,182
2023-07-21	3.220	3.275	3.190	3.190	2.743	25,889
2023-07-20	3.220	3.270	3.180	3.180	2.734	21,640
2023-07-19	3.220	3.280	3.210	3.220	2.768	25,966
2023-07-18	3.170	3.220	3.030	3.220	2.768	861,695
2023-07-17	3.280	3.300	3.220	3.220	2.768	16,450
2023-07-14	3.330	3.330	3.240	3.310	2.846	28,649
2023-07-13	3.280	3.350	3.240	3.330	2.863	164,246
2023-07-12	3.310	3.400	3.240	3.400	2.923	63,387
2023-07-11	3.320	3.320	3.220	3.250	2.794	118,732
2023-07-10	3.270	3.320	3.260	3.280	2.820	130,190
2023-07-07	3.300	3.360	3.170	3.250	2.794	312,201
2023-07-06	3.420	3.460	3.250	3.290	2.829	109,453
2023-07-05	3.500	3.500	3.440	3.440	2.957	33,399
2023-07-04	3.520	3.540	3.430	3.500	3.009	73,255
2023-07-03	3.525	3.590	3.510	3.590	3.086	462,882
2023-06-30	3.510	3.550	3.450	3.520	3.026	175,773

← NewerPage 14 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.