Tourism Holdings Limited (THL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 01:30PM NZDT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.9000 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 128,639 |
| 02 Feb 2023 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 26,447 |
| 01 Feb 2023 | 3.9300 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 79,845 |
| 31 Jan 2023 | 3.9700 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 79,014 |
| 30 Jan 2023 | 3.9400 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 106,272 |
| 27 Jan 2023 | 3.9200 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 136,972 |
| 26 Jan 2023 | 3.7700 | 3.8800 | 3.7700 | 3.8800 | 3.8800 | 28,289 |
| 25 Jan 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 123,785 |
| 24 Jan 2023 | 3.7100 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 566,277 |
| 23 Jan 2023 | 3.7000 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 92,023 |
| 20 Jan 2023 | 3.6200 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 87,901 |
| 19 Jan 2023 | 3.6900 | 3.7300 | 3.6500 | 3.6700 | 3.6700 | 119,896 |
| 18 Jan 2023 | 3.7200 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 716,593 |
| 17 Jan 2023 | 3.7000 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 97,487 |
| 16 Jan 2023 | 3.6600 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 79,246 |
| 13 Jan 2023 | 3.6500 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 35,644 |
| 12 Jan 2023 | 3.6500 | 3.6700 | 3.6300 | 3.6400 | 3.6400 | 12,654 |
| 11 Jan 2023 | 3.6400 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 60,431 |
| 10 Jan 2023 | 3.5700 | 3.6400 | 3.5700 | 3.6400 | 3.6400 | 31,746 |
| 09 Jan 2023 | 3.5700 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 255,507 |
| 06 Jan 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 325,374 |
| 05 Jan 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5500 | 3.5500 | 12,197 |
| 04 Jan 2023 | 3.4700 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 155,571 |
| 30 Dec 2022 | 3.5100 | 3.5200 | 3.4600 | 3.4600 | 3.4600 | 31,934 |
| 29 Dec 2022 | 3.4900 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 47,414 |
| 28 Dec 2022 | 3.5000 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 127,700 |
| 23 Dec 2022 | 3.4900 | 3.5000 | 3.4400 | 3.4900 | 3.4900 | 5,661 |
| 22 Dec 2022 | 3.5600 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 61,889 |
| 21 Dec 2022 | 3.6100 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 345,310 |
| 20 Dec 2022 | 3.6200 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 120,112 |
| 19 Dec 2022 | 3.5800 | 3.7000 | 3.5600 | 3.6300 | 3.6300 | 234,472 |
| 16 Dec 2022 | 3.6000 | 3.7000 | 3.5400 | 3.7000 | 3.7000 | 322,187 |
| 15 Dec 2022 | 3.4600 | 3.6300 | 3.4600 | 3.6000 | 3.6000 | 42,773 |
| 14 Dec 2022 | 3.5300 | 3.5600 | 3.5200 | 3.5500 | 3.5500 | 224,982 |
| 13 Dec 2022 | 3.5000 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 459,354 |
| 12 Dec 2022 | 3.3900 | 3.4900 | 3.3800 | 3.4700 | 3.4700 | 185,918 |
| 09 Dec 2022 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 21,350 |
| 08 Dec 2022 | 3.6100 | 3.6100 | 3.4200 | 3.4200 | 3.4200 | 40,118 |
| 07 Dec 2022 | 3.6100 | 3.6100 | 3.5400 | 3.5400 | 3.5400 | 13,683 |
| 06 Dec 2022 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 985,613 |
| 05 Dec 2022 | 3.7000 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 25,992 |
| 02 Dec 2022 | 3.6800 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 222,245 |
| 01 Dec 2022 | 3.6400 | 3.6900 | 3.6000 | 3.6800 | 3.6800 | 94,772 |
| 30 Nov 2022 | 3.5900 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 47,599 |
| 29 Nov 2022 | 3.5000 | 3.6200 | 3.5000 | 3.5800 | 3.5800 | 40,863 |
| 28 Nov 2022 | 3.5700 | 3.6200 | 3.5400 | 3.5800 | 3.5800 | 62,216 |
| 25 Nov 2022 | 3.6000 | 3.6200 | 3.5700 | 3.6200 | 3.6200 | 18,308 |
| 24 Nov 2022 | 3.5700 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 30,436 |
| 23 Nov 2022 | 3.5800 | 3.5800 | 3.5000 | 3.5700 | 3.5700 | 11,861 |
| 22 Nov 2022 | 3.5600 | 3.5600 | 3.4800 | 3.5500 | 3.5500 | 63,253 |
| 21 Nov 2022 | 3.3500 | 3.5600 | 3.3500 | 3.5500 | 3.5500 | 123,408 |
| 18 Nov 2022 | 3.5500 | 3.5500 | 3.4500 | 3.4700 | 3.4700 | 23,390 |
| 17 Nov 2022 | 3.5000 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 74,679 |
| 16 Nov 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 29,569 |
| 15 Nov 2022 | 3.6700 | 3.6900 | 3.5900 | 3.5900 | 3.5900 | 22,720 |
| 14 Nov 2022 | 3.6700 | 3.6700 | 3.5800 | 3.6700 | 3.6700 | 34,905 |
| 11 Nov 2022 | 3.6000 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 103,238 |
| 10 Nov 2022 | 3.5300 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 154,349 |
| 09 Nov 2022 | 3.5900 | 3.6200 | 3.5400 | 3.6000 | 3.6000 | 75,653 |
| 08 Nov 2022 | 3.6200 | 3.6500 | 3.5100 | 3.5400 | 3.5400 | 231,452 |
| 07 Nov 2022 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 33,808 |
| 04 Nov 2022 | 3.6000 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 17,236 |
| 03 Nov 2022 | 3.5700 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 120,423 |
| 02 Nov 2022 | 3.6000 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 149,598 |
| 01 Nov 2022 | 3.7000 | 3.7000 | 3.5700 | 3.6500 | 3.6500 | 86,035 |
| 31 Oct 2022 | 3.5400 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 111,672 |
| 28 Oct 2022 | 3.5000 | 3.5500 | 3.4900 | 3.5400 | 3.5400 | 109,855 |
| 27 Oct 2022 | 3.4400 | 3.5300 | 3.4300 | 3.4700 | 3.4700 | 573,495 |
| 26 Oct 2022 | 3.3000 | 3.4500 | 3.2700 | 3.4500 | 3.4500 | 335,803 |
| 25 Oct 2022 | 3.2100 | 3.2600 | 3.1900 | 3.2500 | 3.2500 | 310,411 |
| 21 Oct 2022 | 3.1800 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 101,818 |
| 20 Oct 2022 | 3.1800 | 3.1800 | 3.1400 | 3.1500 | 3.1500 | 23,741 |
| 19 Oct 2022 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 519,059 |
| 18 Oct 2022 | 3.1000 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 203,915 |
| 17 Oct 2022 | 3.0800 | 3.1000 | 3.0300 | 3.0900 | 3.0900 | 68,609 |
| 14 Oct 2022 | 3.0100 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 164,464 |
| 13 Oct 2022 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 1,218,684 |
| 12 Oct 2022 | 2.8500 | 2.9500 | 2.8500 | 2.9000 | 2.9000 | 438,165 |
| 11 Oct 2022 | 2.7500 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 34,564 |
| 10 Oct 2022 | 2.7600 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 27,151 |
| 07 Oct 2022 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 163,928 |
| 06 Oct 2022 | 2.7500 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 84,422 |
| 05 Oct 2022 | 2.7500 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 30,825 |
| 04 Oct 2022 | 2.7400 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | 48,761 |
| 03 Oct 2022 | 2.8200 | 2.8300 | 2.7200 | 2.7300 | 2.7300 | 72,702 |
| 30 Sept 2022 | 2.8200 | 2.8200 | 2.7400 | 2.8000 | 2.8000 | 356,176 |
| 29 Sept 2022 | 2.7500 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 410,593 |
| 28 Sept 2022 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 27 Sept 2022 | 2.7000 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 1,297,860 |
| 23 Sept 2022 | 2.6600 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 789,753 |
| 22 Sept 2022 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 15,322 |
| 21 Sept 2022 | 2.7200 | 2.7300 | 2.6700 | 2.7000 | 2.7000 | 24,132 |
| 20 Sept 2022 | 2.7100 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 398,246 |
| 19 Sept 2022 | 2.6800 | 2.7100 | 2.6700 | 2.7100 | 2.7100 | 41,564 |
| 16 Sept 2022 | 2.7000 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 57,376 |
| 15 Sept 2022 | 2.7200 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 30,487 |
| 14 Sept 2022 | 2.7200 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 71,960 |
| 13 Sept 2022 | 2.6900 | 2.7300 | 2.6400 | 2.7300 | 2.7300 | 222,303 |
| 12 Sept 2022 | 2.6900 | 2.6900 | 2.6200 | 2.6200 | 2.6200 | 63,624 |
| 09 Sept 2022 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 42,184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
