Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 3.540 | 3.750 | 3.490 | 3.570 | 3.069 | 63,015 |
| 2023-06-28 | 3.520 | 3.610 | 3.440 | 3.610 | 3.104 | 58,379 |
| 2023-06-27 | 3.400 | 3.540 | 3.400 | 3.540 | 3.043 | 94,697 |
| 2023-06-26 | 3.430 | 3.490 | 3.370 | 3.490 | 3.000 | 14,652 |
| 2023-06-23 | 3.440 | 3.680 | 3.350 | 3.450 | 2.966 | 77,007 |
| 2023-06-22 | 3.490 | 3.490 | 3.380 | 3.440 | 2.957 | 31,532 |
| 2023-06-21 | 3.480 | 3.500 | 3.435 | 3.470 | 2.983 | 53,432 |
| 2023-06-20 | 3.460 | 3.490 | 3.450 | 3.480 | 2.992 | 77,243 |
| 2023-06-19 | 3.500 | 3.520 | 3.430 | 3.430 | 2.949 | 19,947 |
| 2023-06-16 | 3.500 | 3.510 | 3.480 | 3.500 | 3.009 | 101,792 |
| 2023-06-15 | 3.560 | 3.560 | 3.480 | 3.500 | 3.009 | 148,172 |
| 2023-06-14 | 3.430 | 3.560 | 3.430 | 3.560 | 3.061 | 17,337 |
| 2023-06-13 | 3.460 | 3.500 | 3.390 | 3.500 | 3.009 | 43,191 |
| 2023-06-09 | 3.410 | 3.430 | 3.390 | 3.430 | 2.949 | 61,793 |
| 2023-06-08 | 3.330 | 3.440 | 3.250 | 3.440 | 2.957 | 111,006 |
| 2023-06-07 | 3.180 | 3.320 | 3.160 | 3.310 | 2.846 | 580,152 |
| 2023-06-06 | 3.220 | 3.240 | 3.130 | 3.200 | 2.751 | 190,127 |
| 2023-06-05 | 3.360 | 3.360 | 3.240 | 3.300 | 2.837 | 64,257 |
| 2023-06-02 | 3.410 | 3.450 | 3.340 | 3.390 | 2.915 | 84,054 |
| 2023-06-01 | 3.450 | 3.510 | 3.440 | 3.450 | 2.966 | 64,667 |
| 2023-05-31 | 3.560 | 3.580 | 3.500 | 3.550 | 3.052 | 95,191 |
| 2023-05-30 | 3.580 | 3.600 | 3.510 | 3.580 | 3.078 | 30,432 |
| 2023-05-29 | 3.580 | 3.610 | 3.530 | 3.570 | 3.069 | 86,152 |
| 2023-05-26 | 3.640 | 3.640 | 3.560 | 3.600 | 3.095 | 97,461 |
| 2023-05-25 | 3.630 | 3.630 | 3.590 | 3.600 | 3.095 | 10,354 |
| 2023-05-24 | 3.650 | 3.650 | 3.610 | 3.650 | 3.138 | 66,326 |
| 2023-05-23 | 3.650 | 3.650 | 3.550 | 3.650 | 3.138 | 32,625 |
| 2023-05-22 | 3.640 | 3.650 | 3.590 | 3.610 | 3.104 | 84,430 |
| 2023-05-19 | 3.600 | 3.650 | 3.580 | 3.650 | 3.138 | 53,850 |
| 2023-05-18 | 3.600 | 3.620 | 3.560 | 3.620 | 3.112 | 83,586 |
| 2023-05-17 | 3.650 | 3.650 | 3.530 | 3.600 | 3.095 | 55,119 |
| 2023-05-16 | 3.500 | 3.650 | 3.500 | 3.650 | 3.138 | 277,395 |
| 2023-05-15 | 3.550 | 3.600 | 3.520 | 3.530 | 3.035 | 81,730 |
| 2023-05-12 | 3.770 | 3.770 | 3.580 | 3.610 | 3.104 | 101,206 |
| 2023-05-11 | 3.760 | 3.760 | 3.620 | 3.680 | 3.164 | 176,818 |
| 2023-05-10 | 3.600 | 3.720 | 3.550 | 3.680 | 3.164 | 376,048 |
| 2023-05-09 | 3.750 | 3.760 | 3.535 | 3.600 | 3.095 | 1,745,680 |
| 2023-05-08 | 3.970 | 3.970 | 3.950 | 3.970 | 3.413 | 12,367 |
| 2023-05-05 | 4.000 | 4.000 | 3.930 | 3.970 | 3.413 | 38,137 |
| 2023-05-04 | 3.970 | 4.010 | 3.970 | 4.000 | 3.439 | 61,794 |
| 2023-05-03 | 3.990 | 4.000 | 3.980 | 4.000 | 3.439 | 81,029 |
| 2023-05-02 | 3.950 | 4.010 | 3.950 | 3.990 | 3.430 | 57,714 |
| 2023-05-01 | 3.900 | 3.980 | 3.900 | 3.960 | 3.405 | 43,280 |
| 2023-04-28 | 3.920 | 3.920 | 3.870 | 3.890 | 3.344 | 49,906 |
| 2023-04-27 | 3.850 | 3.900 | 3.850 | 3.900 | 3.353 | 16,504 |
| 2023-04-26 | 3.900 | 3.900 | 3.840 | 3.840 | 3.301 | 77,555 |
| 2023-04-24 | 3.930 | 3.940 | 3.890 | 3.900 | 3.353 | 66,283 |
| 2023-04-21 | 3.950 | 3.960 | 3.930 | 3.950 | 3.396 | 45,608 |
| 2023-04-20 | 3.950 | 3.990 | 3.920 | 3.950 | 3.396 | 406,456 |
| 2023-04-19 | 3.930 | 3.960 | 3.890 | 3.930 | 3.379 | 254,064 |
| 2023-04-18 | 3.880 | 3.980 | 3.870 | 3.920 | 3.370 | 3,530,859 |
| 2023-04-17 | 3.920 | 3.930 | 3.840 | 3.880 | 3.336 | 68,460 |
| 2023-04-14 | 3.830 | 3.990 | 3.830 | 3.990 | 3.430 | 70,858 |
| 2023-04-13 | 3.830 | 3.840 | 3.800 | 3.820 | 3.284 | 39,615 |
| 2023-04-12 | 3.800 | 3.850 | 3.780 | 3.810 | 3.276 | 364,619 |
| 2023-04-11 | 3.750 | 3.800 | 3.750 | 3.790 | 3.258 | 114,457 |
| 2023-04-06 | 3.800 | 3.800 | 3.750 | 3.800 | 3.267 | 92,097 |
| 2023-04-05 | 3.750 | 3.770 | 3.680 | 3.770 | 3.241 | 29,224 |
| 2023-04-04 | 3.710 | 3.760 | 3.680 | 3.760 | 3.233 | 58,627 |
| 2023-04-03 | 3.710 | 3.760 | 3.650 | 3.760 | 3.233 | 57,493 |
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.