Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3.800 | 3.800 | 3.625 | 3.780 | 3.250 | 40,196 |
| 2023-03-30 | 3.650 | 3.740 | 3.640 | 3.740 | 3.215 | 74,214 |
| 2023-03-29 | 3.590 | 3.690 | 3.590 | 3.640 | 3.129 | 41,513 |
| 2023-03-28 | 3.590 | 3.660 | 3.590 | 3.600 | 3.095 | 56,521 |
| 2023-03-27 | 3.670 | 3.700 | 3.600 | 3.630 | 3.121 | 77,353 |
| 2023-03-24 | 3.590 | 3.675 | 3.590 | 3.670 | 3.155 | 142,322 |
| 2023-03-23 | 3.630 | 3.650 | 3.595 | 3.650 | 3.138 | 127,783 |
| 2023-03-22 | 3.670 | 3.690 | 3.630 | 3.630 | 3.121 | 17,294 |
| 2023-03-21 | 3.670 | 3.710 | 3.600 | 3.600 | 3.095 | 25,006 |
| 2023-03-20 | 3.750 | 3.750 | 3.680 | 3.700 | 3.181 | 43,811 |
| 2023-03-17 | 3.770 | 3.790 | 3.740 | 3.790 | 3.258 | 1,216,235 |
| 2023-03-16 | 3.730 | 3.800 | 3.730 | 3.770 | 3.241 | 66,904 |
| 2023-03-15 | 3.720 | 3.860 | 3.700 | 3.700 | 3.181 | 319,146 |
| 2023-03-14 | 3.620 | 3.740 | 3.620 | 3.700 | 3.181 | 82,601 |
| 2023-03-13 | 3.680 | 3.700 | 3.580 | 3.700 | 3.181 | 35,909 |
| 2023-03-10 | 3.700 | 3.750 | 3.700 | 3.720 | 3.198 | 72,838 |
| 2023-03-09 | 3.750 | 3.760 | 3.700 | 3.700 | 3.181 | 40,203 |
| 2023-03-08 | 3.750 | 3.800 | 3.720 | 3.750 | 3.224 | 105,141 |
| 2023-03-07 | 3.750 | 3.780 | 3.720 | 3.750 | 3.224 | 158,180 |
| 2023-03-06 | 3.670 | 3.760 | 3.670 | 3.760 | 3.233 | 15,709 |
| 2023-03-03 | 3.740 | 3.740 | 3.700 | 3.700 | 3.181 | 25,088 |
| 2023-03-02 | 3.610 | 3.720 | 3.610 | 3.700 | 3.181 | 155,027 |
| 2023-03-01 | 3.710 | 3.800 | 3.680 | 3.790 | 3.258 | 32,265 |
| 2023-02-28 | 3.610 | 3.800 | 3.610 | 3.750 | 3.224 | 1,226,696 |
| 2023-02-27 | 3.605 | 3.630 | 3.600 | 3.630 | 3.121 | 10,734 |
| 2023-02-24 | 3.650 | 3.650 | 3.570 | 3.640 | 3.129 | 45,665 |
| 2023-02-23 | 3.530 | 3.550 | 3.520 | 3.540 | 3.043 | 64,145 |
| 2023-02-22 | 3.530 | 3.610 | 3.490 | 3.610 | 3.104 | 57,633 |
| 2023-02-21 | 3.680 | 3.680 | 3.500 | 3.640 | 3.129 | 44,094 |
| 2023-02-20 | 3.750 | 3.750 | 3.610 | 3.680 | 3.164 | 368,429 |
| 2023-02-17 | 3.810 | 3.810 | 3.750 | 3.800 | 3.267 | 57,971 |
| 2023-02-16 | 3.750 | 3.800 | 3.680 | 3.800 | 3.267 | 247,825 |
| 2023-02-15 | 3.790 | 3.790 | 3.730 | 3.760 | 3.233 | 213,709 |
| 2023-02-14 | 3.570 | 3.640 | 3.550 | 3.560 | 3.061 | 87,225 |
| 2023-02-13 | 3.470 | 3.550 | 3.470 | 3.550 | 3.052 | 2,855 |
| 2023-02-10 | 3.520 | 3.590 | 3.470 | 3.470 | 2.983 | 41,270 |
| 2023-02-09 | 3.500 | 3.520 | 3.490 | 3.510 | 3.018 | 14,553 |
| 2023-02-08 | 3.550 | 3.550 | 3.510 | 3.510 | 3.018 | 11 |
| 2023-02-07 | 3.520 | 3.570 | 3.500 | 3.500 | 3.009 | 44,678 |
| 2023-02-06 | 3.500 | 3.500 | 3.435 | 3.460 | 2.975 | 9,492 |
| 2023-02-03 | 3.580 | 3.580 | 3.510 | 3.540 | 3.043 | 131,541 |
| 2023-02-02 | 3.570 | 3.600 | 3.510 | 3.580 | 3.078 | 31,325 |
| 2023-02-01 | 3.580 | 3.620 | 3.570 | 3.570 | 3.069 | 85,542 |
| 2023-01-31 | 3.530 | 3.610 | 3.530 | 3.610 | 3.104 | 23,454 |
| 2023-01-30 | 3.580 | 3.600 | 3.530 | 3.580 | 3.078 | 66,068 |
| 2023-01-27 | 3.490 | 3.570 | 3.490 | 3.550 | 3.052 | 102,635 |
| 2023-01-25 | 3.460 | 3.480 | 3.425 | 3.480 | 2.992 | 31,090 |
| 2023-01-24 | 3.390 | 3.450 | 3.390 | 3.450 | 2.966 | 9,536 |
| 2023-01-23 | 3.470 | 3.470 | 3.400 | 3.400 | 2.923 | 77,121 |
| 2023-01-20 | 3.450 | 3.470 | 3.390 | 3.470 | 2.983 | 62,133 |
| 2023-01-19 | 3.360 | 3.440 | 3.360 | 3.440 | 2.957 | 28,373 |
| 2023-01-18 | 3.390 | 3.450 | 3.380 | 3.400 | 2.923 | 34,994 |
| 2023-01-17 | 3.350 | 3.360 | 3.300 | 3.350 | 2.880 | 63,602 |
| 2023-01-16 | 3.350 | 3.370 | 3.350 | 3.360 | 2.889 | 84,741 |
| 2023-01-13 | 3.350 | 3.350 | 3.350 | 3.350 | 2.880 | 8,900 |
| 2023-01-12 | 3.370 | 3.370 | 3.320 | 3.350 | 2.880 | 2,596 |
| 2023-01-11 | 3.360 | 3.380 | 3.260 | 3.370 | 2.897 | 67,609 |
| 2023-01-10 | 3.330 | 3.340 | 3.300 | 3.330 | 2.863 | 3,491 |
| 2023-01-09 | 3.300 | 3.350 | 3.280 | 3.350 | 2.880 | 21,668 |
| 2023-01-06 | 3.200 | 3.270 | 3.200 | 3.270 | 2.811 | 5,819 |
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.