Tourism Holdings Rentals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.410	2.440	2.410	2.440	2.371	9,917
2026-07-24	2.400	2.410	2.400	2.410	2.342	4,661
2026-07-23	2.440	2.460	2.400	2.400	2.332	8,358
2026-07-22	2.400	2.420	2.370	2.370	2.303	1,825
2026-07-21	2.400	2.400	2.400	2.400	2.332	2,882
2026-07-20	2.380	2.380	2.380	2.380	2.312	3
2026-07-17	2.370	2.370	2.330	2.330	2.264	3,111
2026-07-16	2.430	2.430	2.300	2.300	2.235	3,160
2026-07-15	2.400	2.420	2.400	2.420	2.351	1,188
2026-07-14	2.450	2.450	2.400	2.400	2.332	8,065
2026-07-13	2.440	2.440	2.440	2.440	2.371	100
2026-07-10	2.440	2.450	2.440	2.440	2.371	25,099
2026-07-09	2.420	2.430	2.420	2.430	2.361	2,893
2026-07-08	2.410	2.410	2.270	2.270	2.206	729
2026-07-07	2.410	2.410	2.410	2.410	2.342	534
2026-07-06	2.450	2.460	2.285	2.380	2.312	153,519
2026-07-03	2.400	2.490	2.400	2.460	2.390	49,921
2026-07-02	2.400	2.400	2.360	2.400	2.332	2,309
2026-07-01	2.350	2.400	2.340	2.400	2.332	25,614
2026-06-30	2.330	2.390	2.300	2.300	2.235	73,871
2026-06-29	2.350	2.390	2.270	2.270	2.206	12,314
2026-06-26	2.380	2.400	2.270	2.270	2.206	18,234
2026-06-25	2.320	2.390	2.250	2.250	2.186	64,971
2026-06-24	2.100	2.100	2.090	2.090	2.031	1,527
2026-06-23	2.050	2.100	2.030	2.030	1.972	5,001
2026-06-22	2.100	2.100	2.050	2.050	1.992	19,920
2026-06-19	2.180	2.180	2.100	2.100	2.040	36,248
2026-06-18	2.180	2.180	2.160	2.170	2.108	40,499
2026-06-17	2.210	2.220	2.160	2.160	2.099	59,220
2026-06-16	2.160	2.180	2.160	2.180	2.118	4,877
2026-06-15	2.270	2.270	2.200	2.220	2.157	5,950
2026-06-12	2.150	2.290	2.130	2.270	2.206	174,040
2026-06-11	2.170	2.170	2.150	2.150	2.089	33,702
2026-06-10	2.090	2.170	2.050	2.170	2.108	136,925
2026-06-09	2.045	2.090	2.045	2.070	2.011	29,784
2026-06-05	2.100	2.100	2.030	2.030	1.972	11,885
2026-06-04	2.100	2.110	2.080	2.100	2.040	12,736
2026-06-03	2.140	2.140	2.100	2.100	2.040	14,573
2026-06-02	2.170	2.190	2.150	2.150	2.089	33,187
2026-06-01	2.200	2.200	2.160	2.180	2.118	14,278
2026-05-29	2.190	2.325	2.160	2.200	2.138	402,740
2026-05-28	1.745	1.745	1.745	1.745	1.695	10,958
2026-05-27	1.740	1.745	1.690	1.745	1.695	4,255
2026-05-26	1.750	1.850	1.750	1.850	1.797	4,054
2026-05-25	1.730	1.850	1.655	1.745	1.695	7,793
2026-05-22	1.715	1.730	1.715	1.730	1.681	2,511
2026-05-21	1.785	1.820	1.655	1.655	1.608	6,552
2026-05-20	1.790	1.790	1.785	1.785	1.734	21
2026-05-19	1.790	1.790	1.790	1.790	1.739	0
2026-05-18	1.773	1.800	1.773	1.790	1.739	12,231
2026-05-15	1.675	1.720	1.675	1.715	1.666	1,432
2026-05-14	1.680	1.680	1.680	1.680	1.632	5
2026-05-13	1.745	1.755	1.680	1.680	1.632	3,234
2026-05-12	1.760	1.765	1.760	1.765	1.715	879
2026-05-11	1.745	1.760	1.690	1.760	1.710	6,228
2026-05-08	1.745	1.745	1.745	1.745	1.695	801
2026-05-07	1.690	1.750	1.680	1.750	1.700	9,217
2026-05-06	1.655	1.700	1.655	1.688	1.640	485
2026-05-05	1.650	1.660	1.645	1.655	1.608	9,654
2026-05-04	1.705	1.705	1.705	1.705	1.657	1

← NewerPage 2 of 3 · 130 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.