Tourism Holdings Rentals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.745 | 1.765 | 1.735 | 1.755 | 1.632 | 20,041 |
| 2024-11-22 | 1.720 | 1.770 | 1.720 | 1.745 | 1.623 | 2,457 |
| 2024-11-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.600 | 1,924 |
| 2024-11-20 | 1.695 | 1.735 | 1.660 | 1.715 | 1.595 | 18,543 |
| 2024-11-19 | 1.740 | 1.740 | 1.700 | 1.700 | 1.581 | 8,655 |
| 2024-11-18 | 1.745 | 1.745 | 1.725 | 1.725 | 1.604 | 13,117 |
| 2024-11-15 | 1.760 | 1.800 | 1.760 | 1.800 | 1.674 | 16,149 |
| 2024-11-14 | 1.700 | 1.775 | 1.700 | 1.760 | 1.637 | 21,934 |
| 2024-11-13 | 1.715 | 1.715 | 1.710 | 1.710 | 1.590 | 248 |
| 2024-11-12 | 1.740 | 1.745 | 1.715 | 1.715 | 1.595 | 6,228 |
| 2024-11-11 | 1.740 | 1.770 | 1.725 | 1.730 | 1.609 | 48,171 |
| 2024-11-08 | 1.760 | 1.780 | 1.740 | 1.740 | 1.618 | 20,679 |
| 2024-11-07 | 1.795 | 1.830 | 1.740 | 1.740 | 1.618 | 15,893 |
| 2024-11-06 | 1.790 | 1.790 | 1.740 | 1.740 | 1.618 | 25,232 |
| 2024-11-05 | 1.830 | 1.830 | 1.790 | 1.800 | 1.674 | 2,640 |
| 2024-11-04 | 1.825 | 1.830 | 1.825 | 1.830 | 1.702 | 1,361 |
| 2024-11-01 | 1.760 | 1.775 | 1.740 | 1.770 | 1.646 | 45,439 |
| 2024-10-31 | 1.760 | 1.780 | 1.760 | 1.765 | 1.642 | 5,035 |
| 2024-10-30 | 1.825 | 1.828 | 1.760 | 1.760 | 1.637 | 7,646 |
| 2024-10-29 | 1.945 | 1.945 | 1.845 | 1.845 | 1.716 | 11,930 |
| 2024-10-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.823 | 1,052 |
| 2024-10-25 | 1.940 | 1.995 | 1.940 | 1.960 | 1.823 | 34,573 |
| 2024-10-24 | 1.833 | 1.950 | 1.810 | 1.810 | 1.683 | 6,867 |
| 2024-10-23 | 1.750 | 1.865 | 1.750 | 1.810 | 1.683 | 27,364 |
| 2024-10-22 | 1.705 | 1.745 | 1.705 | 1.745 | 1.623 | 44,858 |
| 2024-10-21 | 1.685 | 1.725 | 1.685 | 1.725 | 1.604 | 18,498 |
| 2024-10-18 | 1.640 | 1.665 | 1.640 | 1.650 | 1.535 | 15,367 |
| 2024-10-17 | 1.645 | 1.665 | 1.635 | 1.665 | 1.549 | 3,020 |
| 2024-10-16 | 1.635 | 1.645 | 1.600 | 1.600 | 1.488 | 25,312 |
| 2024-10-15 | 1.635 | 1.635 | 1.635 | 1.635 | 1.521 | 6,035 |
| 2024-10-14 | 1.635 | 1.635 | 1.600 | 1.600 | 1.488 | 22,008 |
| 2024-10-11 | 1.630 | 1.635 | 1.585 | 1.600 | 1.488 | 13,739 |
| 2024-10-10 | 1.610 | 1.625 | 1.610 | 1.615 | 1.502 | 14,637 |
| 2024-10-09 | 1.630 | 1.645 | 1.610 | 1.610 | 1.497 | 10,064 |
| 2024-10-08 | 1.665 | 1.675 | 1.640 | 1.640 | 1.525 | 9,643 |
| 2024-10-07 | 1.640 | 1.670 | 1.640 | 1.660 | 1.544 | 12,191 |
| 2024-10-04 | 1.650 | 1.655 | 1.640 | 1.640 | 1.525 | 5,989 |
| 2024-10-03 | 1.685 | 1.690 | 1.640 | 1.640 | 1.525 | 23,074 |
| 2024-10-02 | 1.630 | 1.680 | 1.630 | 1.640 | 1.525 | 33,574 |
| 2024-10-01 | 1.635 | 1.665 | 1.628 | 1.630 | 1.516 | 6,191 |
| 2024-09-30 | 1.640 | 1.710 | 1.600 | 1.605 | 1.493 | 40,776 |
| 2024-09-27 | 1.680 | 1.690 | 1.635 | 1.635 | 1.521 | 38,133 |
| 2024-09-26 | 1.680 | 1.685 | 1.660 | 1.680 | 1.563 | 12,469 |
| 2024-09-25 | 1.680 | 1.690 | 1.658 | 1.680 | 1.563 | 8,077 |
| 2024-09-24 | 1.735 | 1.735 | 1.580 | 1.645 | 1.530 | 1,141 |
| 2024-09-23 | 1.750 | 1.750 | 1.700 | 1.700 | 1.581 | 5,661 |
| 2024-09-20 | 1.790 | 1.800 | 1.750 | 1.750 | 1.628 | 12,249 |
| 2024-09-19 | 1.785 | 1.805 | 1.760 | 1.785 | 1.660 | 30,410 |
| 2024-09-18 | 1.820 | 1.875 | 1.820 | 1.875 | 1.701 | 27,404 |
| 2024-09-17 | 1.860 | 1.860 | 1.820 | 1.820 | 1.651 | 1,757 |
| 2024-09-16 | 1.860 | 1.865 | 1.815 | 1.860 | 1.688 | 14,433 |
| 2024-09-13 | 1.850 | 1.860 | 1.845 | 1.860 | 1.688 | 2,372 |
| 2024-09-12 | 1.840 | 1.890 | 1.840 | 1.850 | 1.679 | 1,777 |
| 2024-09-11 | 1.855 | 1.855 | 1.830 | 1.830 | 1.660 | 2,299 |
| 2024-09-10 | 1.910 | 1.910 | 1.835 | 1.835 | 1.665 | 3,702 |
| 2024-09-09 | 1.933 | 1.955 | 1.910 | 1.910 | 1.733 | 7,151 |
| 2024-09-06 | 1.905 | 1.905 | 1.905 | 1.905 | 1.728 | 571 |
| 2024-09-05 | 1.840 | 1.910 | 1.840 | 1.905 | 1.728 | 12,923 |
| 2024-09-04 | 1.865 | 1.865 | 1.865 | 1.865 | 1.692 | 1,099 |
| 2024-09-03 | 1.860 | 1.910 | 1.840 | 1.840 | 1.670 | 24,995 |
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.