Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.970 | 1.980 | 1.970 | 1.980 | 1.869 | 3,811 |
| 2025-08-13 | 1.965 | 1.965 | 1.965 | 1.965 | 1.855 | 0 |
| 2025-08-12 | 1.945 | 1.965 | 1.945 | 1.965 | 1.855 | 68,783 |
| 2025-08-11 | 1.945 | 1.945 | 1.940 | 1.945 | 1.836 | 255 |
| 2025-08-08 | 1.940 | 1.955 | 1.940 | 1.955 | 1.846 | 1,334 |
| 2025-08-07 | 1.900 | 1.925 | 1.900 | 1.925 | 1.817 | 6,541 |
| 2025-08-06 | 1.940 | 1.975 | 1.928 | 1.928 | 1.820 | 5,104 |
| 2025-08-05 | 1.910 | 1.950 | 1.905 | 1.950 | 1.841 | 23,661 |
| 2025-08-04 | 1.895 | 1.905 | 1.860 | 1.860 | 1.756 | 30,222 |
| 2025-08-01 | 1.885 | 1.900 | 1.860 | 1.860 | 1.756 | 3,266 |
| 2025-07-31 | 1.855 | 1.945 | 1.855 | 1.930 | 1.822 | 3,000 |
| 2025-07-30 | 1.900 | 1.900 | 1.850 | 1.850 | 1.746 | 2,801 |
| 2025-07-29 | 1.930 | 1.930 | 1.830 | 1.830 | 1.728 | 7,234 |
| 2025-07-28 | 1.890 | 1.930 | 1.880 | 1.930 | 1.822 | 1,409 |
| 2025-07-25 | 1.900 | 1.950 | 1.900 | 1.930 | 1.822 | 14,582 |
| 2025-07-24 | 1.920 | 1.935 | 1.920 | 1.920 | 1.812 | 6,340 |
| 2025-07-23 | 1.920 | 1.920 | 1.920 | 1.920 | 1.812 | 3,000 |
| 2025-07-22 | 1.905 | 1.905 | 1.900 | 1.900 | 1.794 | 10,516 |
| 2025-07-21 | 1.910 | 1.910 | 1.865 | 1.880 | 1.775 | 18,396 |
| 2025-07-18 | 1.905 | 1.923 | 1.885 | 1.910 | 1.803 | 27,287 |
| 2025-07-17 | 1.890 | 1.915 | 1.890 | 1.905 | 1.798 | 7,644 |
| 2025-07-16 | 1.930 | 1.930 | 1.830 | 1.830 | 1.728 | 501 |
| 2025-07-15 | 1.910 | 1.920 | 1.910 | 1.920 | 1.812 | 1,628 |
| 2025-07-14 | 1.905 | 1.905 | 1.793 | 1.800 | 1.699 | 29,431 |
| 2025-07-11 | 1.960 | 1.975 | 1.900 | 1.910 | 1.803 | 20,564 |
| 2025-07-10 | 1.965 | 1.965 | 1.950 | 1.955 | 1.846 | 5,937 |
| 2025-07-09 | 1.975 | 1.985 | 1.975 | 1.985 | 1.874 | 1,224 |
| 2025-07-08 | 1.985 | 2.000 | 1.960 | 1.960 | 1.850 | 5,041 |
| 2025-07-07 | 2.020 | 2.020 | 1.980 | 1.980 | 1.869 | 41,120 |
| 2025-07-04 | 2.030 | 2.060 | 2.020 | 2.020 | 1.907 | 2,508 |
| 2025-07-03 | 2.040 | 2.060 | 2.040 | 2.050 | 1.935 | 4,405 |
| 2025-07-02 | 2.010 | 2.070 | 2.000 | 2.060 | 1.945 | 46,658 |
| 2025-07-01 | 2.020 | 2.070 | 1.925 | 1.935 | 1.827 | 29,590 |
| 2025-06-30 | 1.995 | 2.050 | 1.995 | 2.010 | 1.897 | 17,659 |
| 2025-06-27 | 2.010 | 2.050 | 2.000 | 2.000 | 1.888 | 108,019 |
| 2025-06-26 | 2.010 | 2.040 | 2.010 | 2.010 | 1.897 | 32,732 |
| 2025-06-25 | 2.020 | 2.030 | 2.000 | 2.000 | 1.888 | 5,222 |
| 2025-06-24 | 2.050 | 2.050 | 2.000 | 2.030 | 1.916 | 11,696 |
| 2025-06-23 | 2.000 | 2.050 | 2.000 | 2.050 | 1.935 | 38,929 |
| 2025-06-20 | 2.010 | 2.020 | 1.990 | 2.020 | 1.907 | 4,694 |
| 2025-06-19 | 2.010 | 2.040 | 1.990 | 2.020 | 1.907 | 57,510 |
| 2025-06-18 | 2.120 | 2.130 | 2.040 | 2.040 | 1.926 | 6,934 |
| 2025-06-17 | 2.130 | 2.150 | 2.120 | 2.130 | 2.011 | 160,809 |
| 2025-06-16 | 2.050 | 2.150 | 1.990 | 2.130 | 2.011 | 1,132,988 |
| 2025-06-13 | 1.345 | 1.370 | 1.340 | 1.365 | 1.289 | 16,622 |
| 2025-06-12 | 1.320 | 1.350 | 1.305 | 1.350 | 1.274 | 31,998 |
| 2025-06-11 | 1.280 | 1.325 | 1.280 | 1.300 | 1.227 | 77,361 |
| 2025-06-10 | 1.295 | 1.295 | 1.260 | 1.280 | 1.208 | 10,839 |
| 2025-06-06 | 1.300 | 1.300 | 1.250 | 1.300 | 1.227 | 16,743 |
| 2025-06-05 | 1.260 | 1.260 | 1.255 | 1.255 | 1.185 | 6,696 |
| 2025-06-04 | 1.250 | 1.300 | 1.200 | 1.300 | 1.227 | 22,201 |
| 2025-06-03 | 1.250 | 1.300 | 1.250 | 1.260 | 1.189 | 11,192 |
| 2025-06-02 | 1.275 | 1.300 | 1.250 | 1.250 | 1.180 | 12,352 |
| 2025-05-30 | 1.265 | 1.285 | 1.235 | 1.285 | 1.213 | 1,361 |
| 2025-05-29 | 1.300 | 1.300 | 1.290 | 1.290 | 1.218 | 7,773 |
| 2025-05-28 | 1.305 | 1.325 | 1.295 | 1.300 | 1.227 | 16,434 |
| 2025-05-27 | 1.280 | 1.315 | 1.270 | 1.315 | 1.241 | 40,387 |
| 2025-05-26 | 1.280 | 1.285 | 1.280 | 1.280 | 1.208 | 3,370 |
| 2025-05-23 | 1.310 | 1.310 | 1.270 | 1.270 | 1.199 | 2,393 |
| 2025-05-22 | 1.320 | 1.330 | 1.295 | 1.300 | 1.227 | 46,241 |
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.