Tourism Holdings Limited (THL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 02 May 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 01 May 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 5,534 |
| 30 Apr 2024 | 2.6600 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 96,718 |
| 29 Apr 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 21,075 |
| 26 Apr 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 19,869 |
| 24 Apr 2024 | 2.6300 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 25,846 |
| 23 Apr 2024 | 2.6700 | 2.6800 | 2.6100 | 2.6100 | 2.6100 | 11,096 |
| 22 Apr 2024 | 2.6500 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 33,179 |
| 19 Apr 2024 | 2.7100 | 2.7200 | 2.6750 | 2.6800 | 2.6800 | 10,907 |
| 18 Apr 2024 | 2.6900 | 2.7100 | 2.6850 | 2.7100 | 2.7100 | 11,978 |
| 17 Apr 2024 | 2.7200 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 32,851 |
| 16 Apr 2024 | 2.7700 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 25,177 |
| 15 Apr 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 15,916 |
| 12 Apr 2024 | 2.6500 | 2.8400 | 2.6500 | 2.7000 | 2.7000 | 68,254 |
| 11 Apr 2024 | 2.7100 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 21,986 |
| 10 Apr 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 28,459 |
| 09 Apr 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7500 | 2.7500 | 5,982 |
| 08 Apr 2024 | 2.7800 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 32,472 |
| 05 Apr 2024 | 2.8300 | 2.8800 | 2.7800 | 2.7800 | 2.7800 | 22,108 |
| 04 Apr 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 21,691 |
| 03 Apr 2024 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 54,638 |
| 02 Apr 2024 | 2.8800 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 34,731 |
| 28 Mar 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8900 | 2.8900 | 53,453 |
| 27 Mar 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 37,548 |
| 26 Mar 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 24,659 |
| 25 Mar 2024 | 2.8800 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 32,530 |
| 22 Mar 2024 | 2.9000 | 2.9300 | 2.8000 | 2.9000 | 2.9000 | 57,427 |
| 21 Mar 2024 | 2.9300 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 82,447 |
| 21 Mar 2024 | 0.041322 Dividend | |||||
| 20 Mar 2024 | 3.0300 | 3.0500 | 2.8600 | 2.8600 | 2.8187 | 55,784 |
| 19 Mar 2024 | 3.0600 | 3.0900 | 2.7600 | 3.0000 | 2.9567 | 43,508 |
| 18 Mar 2024 | 3.0700 | 3.0900 | 3.0500 | 3.0600 | 3.0158 | 23,835 |
| 15 Mar 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0800 | 3.0355 | 16,009 |
| 14 Mar 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1000 | 3.0552 | 31,541 |
| 13 Mar 2024 | 3.1500 | 3.1700 | 3.1500 | 3.1500 | 3.1045 | 14,800 |
| 12 Mar 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | 3.1341 | 3,908 |
| 11 Mar 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1600 | 3.1143 | 62,829 |
| 08 Mar 2024 | 3.1300 | 3.1900 | 3.1300 | 3.1900 | 3.1439 | 36,049 |
| 07 Mar 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.0946 | 24,748 |
| 06 Mar 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.0749 | 13,923 |
| 05 Mar 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1200 | 3.0749 | 58,090 |
| 04 Mar 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1650 | 3.1193 | 16,982 |
| 01 Mar 2024 | 3.2400 | 3.2400 | 3.1500 | 3.1800 | 3.1341 | 8,646 |
| 29 Feb 2024 | 3.1700 | 3.2400 | 3.1400 | 3.2400 | 3.1932 | 40,006 |
| 28 Feb 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 3.2326 | 10,662 |
| 27 Feb 2024 | 3.2800 | 3.2800 | 3.1200 | 3.2800 | 3.2326 | 25,576 |
| 26 Feb 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2200 | 3.1735 | 11,920 |
| 23 Feb 2024 | 3.3200 | 3.3300 | 3.1500 | 3.1900 | 3.1439 | 56,329 |
| 22 Feb 2024 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | 3.2720 | 25,238 |
| 21 Feb 2024 | 3.1100 | 3.2700 | 3.1100 | 3.2100 | 3.1636 | 79,608 |
| 20 Feb 2024 | 3.2700 | 3.2700 | 3.0900 | 3.1400 | 3.0946 | 89,534 |
| 19 Feb 2024 | 3.4700 | 3.4800 | 3.3850 | 3.4800 | 3.4297 | 69,491 |
| 16 Feb 2024 | 3.4200 | 3.4800 | 3.3800 | 3.4800 | 3.4297 | 26,698 |
| 15 Feb 2024 | 3.4100 | 3.4300 | 3.3700 | 3.4200 | 3.3706 | 32,625 |
| 14 Feb 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4200 | 3.3706 | 4,793 |
| 13 Feb 2024 | 3.4900 | 3.4900 | 3.3550 | 3.4200 | 3.3706 | 48,042 |
| 12 Feb 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4800 | 3.4297 | 105,958 |
| 09 Feb 2024 | 3.4600 | 3.4900 | 3.4350 | 3.4900 | 3.4396 | 31,060 |
| 08 Feb 2024 | 3.4300 | 3.4550 | 3.4300 | 3.4550 | 3.4051 | 10,562 |
| 07 Feb 2024 | 3.4400 | 3.4700 | 3.4000 | 3.4200 | 3.3706 | 40,435 |
| 06 Feb 2024 | 3.4400 | 3.4400 | 3.3100 | 3.3600 | 3.3115 | 3,027 |
| 05 Feb 2024 | 3.4500 | 3.4500 | 3.4400 | 3.4500 | 3.4002 | 10,257 |
| 02 Feb 2024 | 3.5000 | 3.5300 | 3.4000 | 3.5000 | 3.4494 | 53,608 |
| 01 Feb 2024 | 3.5100 | 3.5700 | 3.4600 | 3.5300 | 3.4790 | 158,018 |
| 31 Jan 2024 | 3.4500 | 3.5200 | 3.4400 | 3.5200 | 3.4691 | 248,305 |
| 30 Jan 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4700 | 3.4199 | 190,546 |
| 29 Jan 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4000 | 3.3509 | 19,920 |
| 25 Jan 2024 | 3.4200 | 3.4300 | 3.4200 | 3.4300 | 3.3804 | 6,433 |
| 24 Jan 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4200 | 3.3706 | 10,903 |
| 23 Jan 2024 | 3.3700 | 3.4300 | 3.3700 | 3.3900 | 3.3410 | 7,951 |
| 22 Jan 2024 | 3.3700 | 3.4500 | 3.3700 | 3.3700 | 3.3213 | 51,019 |
| 19 Jan 2024 | 3.4500 | 3.4600 | 3.4000 | 3.4000 | 3.3509 | 30,121 |
| 18 Jan 2024 | 3.4800 | 3.4900 | 3.4500 | 3.4500 | 3.4002 | 2,835 |
| 17 Jan 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4297 | 411,496 |
| 16 Jan 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5500 | 3.4987 | 44,834 |
| 15 Jan 2024 | 3.5500 | 3.5800 | 3.5000 | 3.5500 | 3.4987 | 22,309 |
| 12 Jan 2024 | 3.5600 | 3.6100 | 3.5300 | 3.6100 | 3.5578 | 13,429 |
| 11 Jan 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.4987 | 1,626 |
| 10 Jan 2024 | 3.4700 | 3.5800 | 3.4700 | 3.5700 | 3.5184 | 1,720 |
| 09 Jan 2024 | 3.3900 | 3.6000 | 3.3900 | 3.5700 | 3.5184 | 9,328 |
| 08 Jan 2024 | 3.6000 | 3.6000 | 3.3000 | 3.3700 | 3.3213 | 7,959 |
| 05 Jan 2024 | 3.5100 | 3.5800 | 3.4900 | 3.5500 | 3.4987 | 35,843 |
| 04 Jan 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5100 | 3.4593 | 38,722 |
| 03 Jan 2024 | 3.6300 | 3.6300 | 3.5100 | 3.5400 | 3.4889 | 6,743 |
| 02 Jan 2024 | 3.6300 | 3.6300 | 3.4400 | 3.6300 | 3.5776 | 6,951 |
| 29 Dec 2023 | 3.5000 | 3.6300 | 3.5000 | 3.6300 | 3.5776 | 6,887 |
| 28 Dec 2023 | 3.5100 | 3.5600 | 3.4600 | 3.5600 | 3.5086 | 18,209 |
| 27 Dec 2023 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.4494 | 13,863 |
| 22 Dec 2023 | 3.5200 | 3.5300 | 3.5000 | 3.5000 | 3.4494 | 2,328 |
| 21 Dec 2023 | 3.4800 | 3.5700 | 3.4500 | 3.4600 | 3.4100 | 42,815 |
| 20 Dec 2023 | 3.4500 | 3.5000 | 3.4300 | 3.4300 | 3.3804 | 33,982 |
| 19 Dec 2023 | 3.3600 | 3.4200 | 3.3500 | 3.4000 | 3.3509 | 94,359 |
| 18 Dec 2023 | 3.3100 | 3.4100 | 3.3100 | 3.3900 | 3.3410 | 95,135 |
| 15 Dec 2023 | 3.3200 | 3.3200 | 3.2250 | 3.3000 | 3.2523 | 61,355 |
| 14 Dec 2023 | 3.3900 | 3.3900 | 3.3000 | 3.3500 | 3.3016 | 7,015 |
| 13 Dec 2023 | 3.2600 | 3.3700 | 3.2600 | 3.3700 | 3.3213 | 14,386 |
| 12 Dec 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2129 | 2,270 |
| 11 Dec 2023 | 3.2200 | 3.2700 | 3.2200 | 3.2600 | 3.2129 | 2,014 |
| 08 Dec 2023 | 3.2100 | 3.2800 | 3.2100 | 3.2100 | 3.1636 | 158,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.