Tourism Holdings Rentals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.265	2.265	2.190	2.190	2.190	286
2026-10-16	2.260	2.260	2.230	2.230	2.230	357
2026-10-15	2.200	2.270	2.200	2.230	2.230	3,599
2026-10-14	2.220	2.270	2.190	2.260	2.260	3,228
2026-10-13	2.220	2.260	2.220	2.250	2.250	10
2026-10-12	2.180	2.240	2.180	2.220	2.220	10,522
2026-10-09	2.170	2.170	2.170	2.170	2.170	4
2026-10-08	2.160	2.160	2.160	2.160	2.160	5
2026-10-07	2.150	2.150	2.150	2.150	2.150	0
2026-10-06	2.250	2.250	2.150	2.150	2.150	4,203
2026-10-05	2.300	2.300	2.150	2.150	2.150	6,215
2026-10-02	2.270	2.270	2.250	2.250	2.250	4
2026-10-01	2.310	2.310	2.250	2.250	2.250	583
2026-09-30	2.310	2.340	2.310	2.330	2.330	149
2026-09-29	2.330	2.330	2.310	2.310	2.310	442
2026-09-28	2.260	2.270	2.250	2.250	2.250	1,182
2026-09-25	2.290	2.290	2.270	2.270	2.270	3,121
2026-09-24	2.310	2.310	2.250	2.250	2.250	2,393
2026-09-23	2.270	2.270	2.270	2.270	2.270	0
2026-09-22	2.240	2.270	2.240	2.270	2.270	2,264
2026-09-21	2.260	2.260	2.200	2.240	2.240	5,539
2026-09-18	2.260	2.260	2.220	2.260	2.260	978
2026-09-17	2.200	2.260	2.150	2.260	2.260	8,955
2026-09-16	2.200	2.200	2.200	2.200	2.138	3,938
2026-09-15	2.180	2.230	2.150	2.150	2.089	11,503
2026-09-14	2.180	2.220	2.180	2.180	2.118	6,825
2026-09-11	2.220	2.220	2.180	2.180	2.118	8,955
2026-09-10	2.240	2.270	2.240	2.270	2.206	2,409
2026-09-09	2.280	2.280	2.240	2.240	2.176	3,853
2026-09-08	2.310	2.310	2.290	2.290	2.225	38,171
2026-09-07	2.340	2.340	2.310	2.310	2.244	1,530
2026-09-04	2.300	2.340	2.300	2.340	2.274	7,121
2026-09-03	2.290	2.300	2.290	2.300	2.235	3,004
2026-09-02	2.270	2.270	2.270	2.270	2.206	6
2026-09-01	2.290	2.290	2.230	2.270	2.206	13,409
2026-08-31	2.290	2.290	2.240	2.270	2.206	27,716
2026-08-28	2.360	2.360	2.280	2.280	2.215	5,349
2026-08-27	2.320	2.350	2.300	2.350	2.283	7,173
2026-08-26	2.410	2.410	2.350	2.360	2.293	34,071
2026-08-25	2.440	2.440	2.380	2.410	2.342	13,592
2026-08-24	2.340	2.360	2.340	2.360	2.293	10,082
2026-08-21	2.340	2.340	2.330	2.330	2.264	1,622
2026-08-20	2.360	2.360	2.340	2.340	2.274	7
2026-08-19	2.340	2.360	2.330	2.350	2.283	7,007
2026-08-18	2.300	2.350	2.300	2.340	2.274	2,525
2026-08-17	2.350	2.380	2.300	2.300	2.235	3,920
2026-08-14	2.340	2.370	2.310	2.370	2.303	10,882
2026-08-13	2.370	2.380	2.360	2.360	2.293	7,044
2026-08-12	2.270	2.270	2.270	2.270	2.206	108
2026-08-11	2.410	2.410	2.250	2.250	2.186	6,746
2026-08-10	2.420	2.440	2.420	2.440	2.371	193
2026-08-07	2.370	2.430	2.370	2.370	2.303	12,549
2026-08-06	2.300	2.360	2.300	2.300	2.235	10,853
2026-08-05	2.360	2.360	2.280	2.280	2.215	15,065
2026-08-04	2.390	2.390	2.310	2.310	2.244	14,791
2026-08-03	2.380	2.400	2.370	2.390	2.322	36,128
2026-07-31	2.380	2.390	2.380	2.380	2.312	5,134
2026-07-30	2.370	2.370	2.340	2.340	2.274	909
2026-07-29	2.380	2.390	2.350	2.350	2.283	8,213
2026-07-28	2.420	2.420	2.310	2.310	2.244	115,883

Page 1 of 2 · 66 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.