Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.685 | 1.705 | 1.670 | 1.675 | 1.558 | 14,044 |
| 2025-02-20 | 1.695 | 1.700 | 1.620 | 1.620 | 1.507 | 13,745 |
| 2025-02-19 | 1.695 | 1.710 | 1.660 | 1.710 | 1.590 | 57,451 |
| 2025-02-18 | 1.710 | 1.715 | 1.670 | 1.670 | 1.553 | 38,762 |
| 2025-02-17 | 1.675 | 1.730 | 1.675 | 1.730 | 1.609 | 9,479 |
| 2025-02-14 | 1.660 | 1.685 | 1.660 | 1.670 | 1.553 | 6,360 |
| 2025-02-13 | 1.690 | 1.690 | 1.665 | 1.685 | 1.567 | 7,240 |
| 2025-02-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.572 | 296 |
| 2025-02-11 | 1.695 | 1.695 | 1.690 | 1.690 | 1.572 | 8,372 |
| 2025-02-10 | 1.740 | 1.740 | 1.675 | 1.695 | 1.576 | 39,577 |
| 2025-02-07 | 1.720 | 1.745 | 1.703 | 1.740 | 1.618 | 43,224 |
| 2025-02-06 | 1.740 | 1.740 | 1.700 | 1.720 | 1.600 | 41,613 |
| 2025-02-05 | 1.740 | 1.750 | 1.740 | 1.750 | 1.628 | 2,692 |
| 2025-02-04 | 1.755 | 1.765 | 1.740 | 1.740 | 1.618 | 6,469 |
| 2025-02-03 | 1.795 | 1.795 | 1.780 | 1.780 | 1.656 | 553 |
| 2025-01-31 | 1.770 | 1.798 | 1.755 | 1.795 | 1.669 | 11,732 |
| 2025-01-30 | 1.755 | 1.755 | 1.735 | 1.735 | 1.614 | 25,818 |
| 2025-01-29 | 1.800 | 1.800 | 1.750 | 1.750 | 1.628 | 9,305 |
| 2025-01-28 | 1.800 | 1.800 | 1.790 | 1.790 | 1.665 | 5,727 |
| 2025-01-24 | 1.795 | 1.800 | 1.790 | 1.800 | 1.674 | 20,719 |
| 2025-01-23 | 1.810 | 1.810 | 1.800 | 1.800 | 1.674 | 39,723 |
| 2025-01-22 | 1.810 | 1.810 | 1.780 | 1.800 | 1.674 | 41,214 |
| 2025-01-21 | 1.845 | 1.845 | 1.800 | 1.800 | 1.674 | 4,994 |
| 2025-01-20 | 1.820 | 1.850 | 1.820 | 1.848 | 1.718 | 3,890 |
| 2025-01-17 | 1.810 | 1.835 | 1.800 | 1.800 | 1.674 | 16,474 |
| 2025-01-16 | 1.850 | 1.860 | 1.850 | 1.850 | 1.721 | 1,481 |
| 2025-01-15 | 1.825 | 1.850 | 1.825 | 1.850 | 1.721 | 14,864 |
| 2025-01-14 | 1.785 | 1.805 | 1.780 | 1.795 | 1.669 | 17,029 |
| 2025-01-13 | 1.800 | 1.800 | 1.785 | 1.795 | 1.669 | 15,334 |
| 2025-01-10 | 1.800 | 1.800 | 1.780 | 1.780 | 1.656 | 35,333 |
| 2025-01-09 | 1.800 | 1.803 | 1.800 | 1.800 | 1.674 | 26,946 |
| 2025-01-08 | 1.795 | 1.795 | 1.790 | 1.795 | 1.669 | 27,210 |
| 2025-01-07 | 1.790 | 1.805 | 1.780 | 1.790 | 1.665 | 12,859 |
| 2025-01-06 | 1.810 | 1.810 | 1.800 | 1.800 | 1.674 | 13,295 |
| 2025-01-03 | 1.880 | 1.880 | 1.800 | 1.810 | 1.683 | 2,793 |
| 2025-01-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.749 | 6,457 |
| 2024-12-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.749 | 27 |
| 2024-12-30 | 1.870 | 1.880 | 1.870 | 1.880 | 1.749 | 20 |
| 2024-12-27 | 1.875 | 1.880 | 1.875 | 1.880 | 1.749 | 4,100 |
| 2024-12-24 | 1.860 | 1.860 | 1.820 | 1.820 | 1.693 | 1,259 |
| 2024-12-23 | 1.800 | 1.850 | 1.800 | 1.850 | 1.721 | 24,239 |
| 2024-12-20 | 1.790 | 1.805 | 1.790 | 1.800 | 1.674 | 22,224 |
| 2024-12-19 | 1.760 | 1.790 | 1.710 | 1.790 | 1.665 | 7,777 |
| 2024-12-18 | 1.760 | 1.780 | 1.760 | 1.780 | 1.656 | 2,877 |
| 2024-12-17 | 1.750 | 1.755 | 1.750 | 1.755 | 1.632 | 300 |
| 2024-12-16 | 1.765 | 1.770 | 1.760 | 1.760 | 1.637 | 10,278 |
| 2024-12-13 | 1.760 | 1.775 | 1.760 | 1.775 | 1.651 | 5,019 |
| 2024-12-12 | 1.740 | 1.770 | 1.725 | 1.750 | 1.628 | 19,203 |
| 2024-12-11 | 1.730 | 1.745 | 1.720 | 1.740 | 1.618 | 19,999 |
| 2024-12-10 | 1.715 | 1.720 | 1.610 | 1.720 | 1.600 | 64,780 |
| 2024-12-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.590 | 203 |
| 2024-12-06 | 1.710 | 1.710 | 1.710 | 1.710 | 1.590 | 0 |
| 2024-12-05 | 1.760 | 1.785 | 1.710 | 1.710 | 1.590 | 31,707 |
| 2024-12-04 | 1.770 | 1.770 | 1.740 | 1.760 | 1.637 | 9,966 |
| 2024-12-03 | 1.840 | 1.840 | 1.810 | 1.835 | 1.707 | 7,294 |
| 2024-12-02 | 1.800 | 1.843 | 1.800 | 1.805 | 1.679 | 8,333 |
| 2024-11-29 | 1.755 | 1.810 | 1.755 | 1.800 | 1.674 | 4,868 |
| 2024-11-28 | 1.755 | 1.785 | 1.753 | 1.785 | 1.660 | 7,925 |
| 2024-11-27 | 1.730 | 1.780 | 1.730 | 1.760 | 1.637 | 9,266 |
| 2024-11-26 | 1.755 | 1.755 | 1.740 | 1.740 | 1.618 | 22,938 |
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.