Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.300 | 1.345 | 1.300 | 1.330 | 1.256 | 23,444 |
| 2025-05-20 | 1.300 | 1.310 | 1.250 | 1.290 | 1.218 | 66,427 |
| 2025-05-19 | 1.300 | 1.320 | 1.290 | 1.310 | 1.237 | 114,585 |
| 2025-05-16 | 1.300 | 1.300 | 1.273 | 1.300 | 1.227 | 84,110 |
| 2025-05-15 | 1.285 | 1.285 | 1.285 | 1.285 | 1.213 | 61 |
| 2025-05-14 | 1.265 | 1.300 | 1.255 | 1.280 | 1.208 | 19,088 |
| 2025-05-13 | 1.280 | 1.300 | 1.230 | 1.300 | 1.227 | 55,237 |
| 2025-05-12 | 1.215 | 1.215 | 1.215 | 1.215 | 1.147 | 0 |
| 2025-05-09 | 1.230 | 1.235 | 1.200 | 1.215 | 1.147 | 43,960 |
| 2025-05-08 | 1.215 | 1.235 | 1.215 | 1.230 | 1.161 | 76,912 |
| 2025-05-07 | 1.235 | 1.235 | 1.205 | 1.210 | 1.142 | 81,211 |
| 2025-05-06 | 1.280 | 1.280 | 1.235 | 1.235 | 1.166 | 163,150 |
| 2025-05-05 | 1.300 | 1.300 | 1.270 | 1.280 | 1.208 | 48,889 |
| 2025-05-02 | 1.300 | 1.305 | 1.300 | 1.300 | 1.227 | 5,098 |
| 2025-05-01 | 1.305 | 1.305 | 1.280 | 1.300 | 1.227 | 9,091 |
| 2025-04-30 | 1.340 | 1.340 | 1.300 | 1.300 | 1.227 | 24,997 |
| 2025-04-29 | 1.355 | 1.355 | 1.330 | 1.340 | 1.265 | 29,679 |
| 2025-04-28 | 1.355 | 1.355 | 1.355 | 1.355 | 1.279 | 239 |
| 2025-04-24 | 1.335 | 1.365 | 1.335 | 1.350 | 1.274 | 10,756 |
| 2025-04-23 | 1.340 | 1.340 | 1.328 | 1.330 | 1.256 | 52,163 |
| 2025-04-22 | 1.340 | 1.360 | 1.340 | 1.340 | 1.265 | 32,301 |
| 2025-04-17 | 1.380 | 1.380 | 1.315 | 1.330 | 1.256 | 302,885 |
| 2025-04-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.444 | 143 |
| 2025-04-15 | 1.535 | 1.545 | 1.530 | 1.530 | 1.444 | 13,639 |
| 2025-04-14 | 1.555 | 1.555 | 1.505 | 1.505 | 1.421 | 22,985 |
| 2025-04-11 | 1.475 | 1.555 | 1.475 | 1.555 | 1.468 | 2,127 |
| 2025-04-10 | 1.570 | 1.570 | 1.460 | 1.460 | 1.378 | 24,346 |
| 2025-04-09 | 1.460 | 1.500 | 1.460 | 1.500 | 1.416 | 1,033 |
| 2025-04-08 | 1.460 | 1.495 | 1.460 | 1.460 | 1.378 | 39,951 |
| 2025-04-07 | 1.500 | 1.515 | 1.450 | 1.450 | 1.369 | 64,242 |
| 2025-04-04 | 1.580 | 1.580 | 1.460 | 1.460 | 1.378 | 36,287 |
| 2025-04-03 | 1.590 | 1.590 | 1.580 | 1.580 | 1.492 | 1,438 |
| 2025-04-02 | 1.635 | 1.640 | 1.550 | 1.590 | 1.501 | 29,755 |
| 2025-04-01 | 1.605 | 1.605 | 1.565 | 1.605 | 1.515 | 39,223 |
| 2025-03-31 | 1.630 | 1.630 | 1.595 | 1.595 | 1.506 | 35,357 |
| 2025-03-28 | 1.690 | 1.690 | 1.655 | 1.655 | 1.562 | 73,457 |
| 2025-03-27 | 1.675 | 1.690 | 1.660 | 1.690 | 1.595 | 27,430 |
| 2025-03-26 | 1.650 | 1.680 | 1.650 | 1.680 | 1.586 | 35,686 |
| 2025-03-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.558 | 19,493 |
| 2025-03-24 | 1.595 | 1.600 | 1.560 | 1.600 | 1.510 | 14,042 |
| 2025-03-21 | 1.555 | 1.560 | 1.528 | 1.555 | 1.468 | 9,845 |
| 2025-03-20 | 1.540 | 1.540 | 1.540 | 1.540 | 1.454 | 1,092 |
| 2025-03-19 | 1.520 | 1.550 | 1.515 | 1.540 | 1.432 | 14,342 |
| 2025-03-18 | 1.550 | 1.550 | 1.525 | 1.528 | 1.421 | 30,233 |
| 2025-03-17 | 1.605 | 1.605 | 1.550 | 1.550 | 1.442 | 7,010 |
| 2025-03-14 | 1.595 | 1.600 | 1.595 | 1.600 | 1.488 | 1,368 |
| 2025-03-13 | 1.600 | 1.610 | 1.595 | 1.595 | 1.483 | 4,795 |
| 2025-03-12 | 1.645 | 1.645 | 1.565 | 1.595 | 1.483 | 17,794 |
| 2025-03-11 | 1.670 | 1.670 | 1.620 | 1.655 | 1.539 | 5,604 |
| 2025-03-10 | 1.625 | 1.663 | 1.625 | 1.630 | 1.516 | 3,042 |
| 2025-03-07 | 1.640 | 1.650 | 1.625 | 1.638 | 1.523 | 7,036 |
| 2025-03-06 | 1.670 | 1.670 | 1.640 | 1.640 | 1.525 | 1,192 |
| 2025-03-05 | 1.665 | 1.670 | 1.655 | 1.670 | 1.553 | 16,553 |
| 2025-03-04 | 1.690 | 1.715 | 1.600 | 1.600 | 1.488 | 59,553 |
| 2025-03-03 | 1.660 | 1.730 | 1.625 | 1.625 | 1.511 | 40,874 |
| 2025-02-28 | 1.630 | 1.700 | 1.630 | 1.650 | 1.535 | 36,070 |
| 2025-02-27 | 1.580 | 1.640 | 1.580 | 1.635 | 1.521 | 31,688 |
| 2025-02-26 | 1.550 | 1.600 | 1.550 | 1.580 | 1.470 | 143,361 |
| 2025-02-25 | 1.605 | 1.610 | 1.550 | 1.550 | 1.442 | 54,929 |
| 2025-02-24 | 1.660 | 1.700 | 1.655 | 1.670 | 1.553 | 25,078 |
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.