Tourism Holdings Rentals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.210	2.220	2.170	2.200	2.108	21,349
2025-11-05	2.200	2.200	2.200	2.200	2.108	12,939
2025-11-04	2.210	2.210	2.200	2.200	2.108	19,042
2025-11-03	2.210	2.270	2.210	2.270	2.175	2,731
2025-10-31	2.190	2.200	2.100	2.200	2.108	3,730
2025-10-30	2.210	2.210	2.190	2.190	2.099	456
2025-10-29	2.180	2.200	2.180	2.200	2.108	263
2025-10-28	2.150	2.170	2.110	2.170	2.080	8,536
2025-10-27	2.160	2.160	2.100	2.160	2.070	6,407
2025-10-24	2.150	2.170	2.150	2.170	2.080	1,009
2025-10-23	2.120	2.140	2.120	2.140	2.051	263
2025-10-22	2.190	2.190	2.100	2.120	2.032	2,275
2025-10-21	2.250	2.250	2.230	2.230	2.137	93
2025-10-20	2.260	2.260	2.170	2.250	2.156	9,889
2025-10-17	2.260	2.270	2.250	2.260	2.166	6,937
2025-10-16	2.260	2.260	2.260	2.260	2.166	1,967
2025-10-15	2.280	2.280	2.240	2.240	2.147	1,015
2025-10-14	2.310	2.310	2.220	2.220	2.127	3,924
2025-10-13	2.300	2.340	2.300	2.300	2.204	8,255
2025-10-10	2.400	2.400	2.300	2.320	2.223	37,238
2025-10-09	2.410	2.410	2.330	2.360	2.262	5,744
2025-10-08	2.380	2.430	2.350	2.410	2.310	1,545
2025-10-07	2.400	2.400	2.360	2.370	2.271	5,819
2025-10-06	2.410	2.410	2.370	2.390	2.290	20,853
2025-10-03	2.350	2.430	2.350	2.430	2.329	3,209
2025-10-02	2.330	2.420	2.330	2.350	2.252	49,216
2025-10-01	2.330	2.390	2.330	2.350	2.252	24,270
2025-09-30	2.290	2.330	2.280	2.330	2.233	27,929
2025-09-29	2.310	2.310	2.290	2.290	2.195	586
2025-09-26	2.310	2.310	2.310	2.310	2.214	359
2025-09-25	2.300	2.340	2.275	2.310	2.214	76,950
2025-09-24	2.300	2.320	2.280	2.300	2.204	84,914
2025-09-23	2.310	2.320	2.310	2.320	2.223	2,111
2025-09-22	2.300	2.310	2.290	2.310	2.214	26,234
2025-09-19	2.330	2.330	2.300	2.300	2.204	12,072
2025-09-18	2.380	2.380	2.270	2.320	2.223	18,942
2025-09-17	2.340	2.390	2.340	2.380	2.247	25,154
2025-09-16	2.320	2.330	2.320	2.330	2.200	7,645
2025-09-15	2.350	2.350	2.320	2.320	2.190	109,956
2025-09-12	2.320	2.360	2.310	2.340	2.209	229,613
2025-09-11	2.270	2.320	2.270	2.310	2.181	142,978
2025-09-10	2.260	2.270	2.220	2.270	2.143	130,913
2025-09-09	2.230	2.280	2.220	2.260	2.133	19,722
2025-09-08	2.240	2.270	2.240	2.240	2.115	35,943
2025-09-05	2.215	2.220	2.190	2.200	2.077	2,478
2025-09-04	2.220	2.220	2.190	2.190	2.067	23,778
2025-09-03	2.200	2.230	2.160	2.200	2.077	23,375
2025-09-02	2.140	2.200	2.110	2.200	2.077	21,647
2025-09-01	2.080	2.150	2.070	2.140	2.020	67,852
2025-08-29	1.995	2.080	1.995	2.070	1.954	461,689
2025-08-28	1.970	2.000	1.970	2.000	1.888	25,000
2025-08-27	1.955	2.000	1.950	1.970	1.860	12,125
2025-08-26	1.955	2.000	1.950	1.950	1.841	24,495
2025-08-25	1.985	2.020	1.915	2.010	1.897	21,099
2025-08-22	2.000	2.010	1.985	1.985	1.874	21,441
2025-08-21	2.030	2.030	2.000	2.000	1.888	20,559
2025-08-20	2.030	2.030	1.950	1.950	1.841	6,049
2025-08-19	2.020	2.020	2.000	2.010	1.897	4,656
2025-08-18	2.010	2.010	2.010	2.010	1.897	576
2025-08-15	2.000	2.020	2.000	2.020	1.907	78,640

← NewerPage 5 of 17 · 980 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.