Tourism Holdings Rentals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.640	1.720	1.640	1.720	1.671	8,088
2026-04-30	1.640	1.645	1.580	1.600	1.555	6,629
2026-04-29	1.715	1.715	1.640	1.640	1.593	14,598
2026-04-28	1.680	1.720	1.675	1.720	1.671	27,242
2026-04-27	1.700	1.700	1.675	1.680	1.632	6,810
2026-04-24	1.733	1.733	1.690	1.700	1.652	7,815
2026-04-23	1.745	1.790	1.675	1.790	1.739	63,948
2026-04-22	1.700	1.740	1.690	1.740	1.691	8,333
2026-04-21	1.765	1.775	1.710	1.710	1.661	27,182
2026-04-20	1.800	1.810	1.765	1.810	1.759	5,241
2026-04-17	1.830	1.855	1.760	1.800	1.749	9,202
2026-04-16	1.810	1.810	1.765	1.765	1.715	50
2026-04-15	1.825	1.825	1.803	1.810	1.759	1,399
2026-04-14	1.790	1.795	1.740	1.795	1.744	22,118
2026-04-13	1.910	1.910	1.795	1.795	1.744	5,939
2026-04-10	1.830	1.955	1.830	1.910	1.856	31,397
2026-04-09	1.800	1.805	1.775	1.790	1.739	9,267
2026-04-08	1.750	1.795	1.750	1.770	1.720	15,179
2026-04-07	1.800	1.800	1.740	1.750	1.700	10,696
2026-04-02	1.800	1.800	1.775	1.800	1.749	2,664
2026-04-01	1.800	1.800	1.793	1.795	1.744	4,809
2026-03-31	1.800	1.800	1.785	1.800	1.749	12,675
2026-03-30	1.805	1.830	1.800	1.800	1.749	678
2026-03-27	1.825	1.825	1.720	1.800	1.749	11,733
2026-03-26	1.810	1.830	1.775	1.830	1.778	3,122
2026-03-25	1.790	1.830	1.770	1.830	1.754	10,696
2026-03-24	1.860	1.875	1.848	1.850	1.773	21,979
2026-03-23	1.835	1.870	1.835	1.850	1.773	876
2026-03-20	1.795	1.950	1.795	1.950	1.869	4,845
2026-03-19	1.890	1.890	1.795	1.795	1.720	3,273
2026-03-18	1.795	1.885	1.795	1.875	1.797	10,513
2026-03-17	1.895	1.895	1.780	1.795	1.720	17,277
2026-03-16	1.895	1.935	1.835	1.855	1.778	1,995
2026-03-13	1.980	1.980	1.895	1.895	1.816	1,580
2026-03-12	2.000	2.000	1.905	1.965	1.883	22,727
2026-03-11	2.080	2.080	1.980	2.000	1.917	5,654
2026-03-10	2.030	2.040	2.030	2.040	1.955	3,515
2026-03-09	2.100	2.110	1.930	2.000	1.917	20,693
2026-03-06	2.120	2.175	2.100	2.100	2.012	4,105
2026-03-05	2.130	2.140	2.100	2.140	2.051	15,801
2026-03-04	2.150	2.180	2.150	2.150	2.060	17,421
2026-03-03	2.180	2.180	2.150	2.150	2.060	24,699
2026-03-02	2.190	2.200	2.140	2.150	2.060	5,686
2026-02-27	2.240	2.300	2.240	2.270	2.175	16,822
2026-02-26	2.320	2.320	2.200	2.260	2.166	38,411
2026-02-25	2.300	2.320	2.250	2.320	2.223	31,184
2026-02-24	2.280	2.320	2.260	2.320	2.223	36,956
2026-02-23	2.060	2.285	2.060	2.275	2.180	25,943
2026-02-20	2.020	2.025	2.020	2.025	1.941	263
2026-02-19	2.030	2.030	1.940	1.960	1.878	3,827
2026-02-18	2.000	2.010	1.955	2.010	1.926	4,548
2026-02-17	2.010	2.020	1.970	1.970	1.888	13,760
2026-02-16	2.030	2.030	1.990	2.020	1.936	2,822
2026-02-13	2.000	2.040	1.950	2.030	1.945	12,084
2026-02-12	1.980	2.000	1.980	2.000	1.917	1,459
2026-02-11	2.080	2.080	2.050	2.050	1.965	11
2026-02-10	2.080	2.080	2.080	2.080	1.993	15,410
2026-02-09	2.050	2.150	2.050	2.090	2.003	36,934
2026-02-06	2.070	2.070	1.980	1.980	1.897	197
2026-02-05	2.080	2.080	2.080	2.080	1.993	2

← NewerPage 3 of 5 · 254 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.