New Zealand markets closed

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.55000.0000 (0.00%)
At close: 04:59PM NZDT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20233.55003.56003.50003.55003.5500756,587
06 Dec 20233.55003.56003.50003.55003.5500812,052
05 Dec 20233.55003.60003.50003.55003.5500103,826
04 Dec 20233.54003.57003.53003.57003.570087,027
01 Dec 20233.55003.57003.52003.57003.570012,698
30 Nov 20233.41003.53003.41003.53003.5300158,430
29 Nov 20233.49003.54003.46003.46003.4600549,932
28 Nov 20233.49003.55003.49003.55003.550079,566
27 Nov 20233.58003.59003.52003.55003.5500209,614
24 Nov 20233.54003.58003.54003.58003.580025,107
23 Nov 20233.58003.58003.54003.56003.5600243,493
22 Nov 20233.48003.56003.48003.56003.560067,421
21 Nov 20233.48003.53003.40003.53003.530069,404
20 Nov 20233.35003.53003.31003.53003.530072,584
17 Nov 20233.45003.46003.35003.40003.4000269,858
16 Nov 20233.51003.53003.45003.50003.5000120,459
15 Nov 20233.42003.55003.42003.53003.5300231,990
14 Nov 20233.56003.58003.45003.45003.4500221,536
13 Nov 20233.57003.58003.53003.57003.5700177,282
10 Nov 20233.52003.55003.48003.54003.540065,682
09 Nov 20233.45003.50003.39003.50003.5000162,486
08 Nov 20233.52003.56003.47003.47003.4700143,559
07 Nov 20233.52003.52003.48003.50003.500018,132
06 Nov 20233.47003.56003.47003.56003.5600201,632
03 Nov 20233.36003.55003.36003.55003.550071,519
02 Nov 20233.28003.35003.28003.35003.350058,306
01 Nov 20233.24003.27003.21003.27003.270053,966
31 Oct 20233.34003.34003.24003.24003.240057,969
30 Oct 20233.28003.38003.19003.35003.350087,693
27 Oct 20233.37003.37003.29003.29003.29007,849
26 Oct 20233.30003.38003.30003.38003.380084,894
25 Oct 20233.32003.35003.30003.34003.3400260,734
24 Oct 20233.36003.40003.32003.34003.3400461,958
20 Oct 20233.42003.43003.40003.42003.4200648,254
19 Oct 20233.50003.53003.45003.46003.4600599,438
18 Oct 20233.54003.54003.48003.54003.540039,373
17 Oct 20233.47003.54003.47003.54003.5400195,522
16 Oct 20233.59003.59003.49003.49003.49007,267
13 Oct 20233.57003.62003.53003.60003.6000423,101
12 Oct 20233.65003.65003.57003.57003.5700436,069
11 Oct 20233.61003.65003.58003.65003.650050,357
10 Oct 20233.64003.64003.56003.60003.6000122,071
09 Oct 20233.65003.65003.60003.60003.600015,313
06 Oct 20233.62003.65003.57003.63003.6300114,398
05 Oct 20233.61003.65003.61003.63003.6300168,490
04 Oct 20233.62003.65003.61003.65003.6500255,945
03 Oct 20233.62003.65003.62003.65003.650069,521
02 Oct 20233.71003.71003.64003.64003.6400377,517
29 Sept 20233.65003.70003.64003.70003.7000907,638
28 Sept 20233.61003.65003.61003.61003.610026,162
27 Sept 20233.62003.67003.61003.65003.6500352,433
26 Sept 20233.69003.72003.66003.67003.670043,328
25 Sept 20233.69003.71003.65003.65003.6500234,125
22 Sept 20233.70003.70003.63003.70003.7000188,599
21 Sept 20233.75003.75003.69003.70003.7000100,568
20 Sept 20233.65003.72003.65003.70003.7000177,387
19 Sept 20233.61003.68003.61003.65003.6500374,670
18 Sept 20233.73003.75003.62003.64003.6400211,782
15 Sept 20233.71003.84003.71003.73003.73001,237,198
14 Sept 20233.79003.79003.66003.70003.7000226,677
13 Sept 20230.15 Dividend
13 Sept 20233.87003.95003.84003.84003.6900209,781
12 Sept 20233.85003.90003.85003.86003.7092164,994
11 Sept 20233.90003.90003.83003.85003.699663,295
08 Sept 20233.82003.85003.78003.85003.699694,690
07 Sept 20233.80003.81003.79003.81003.6612144,873
06 Sept 20233.76003.80003.75003.80003.6516609,730
05 Sept 20233.80003.82003.78003.78003.6323382,523
04 Sept 20233.85003.85003.76003.80003.651696,273
01 Sept 20233.85003.87003.80003.84003.690081,199
31 Aug 20233.89003.89003.84003.87003.7188187,774
30 Aug 20233.89003.91003.85003.89003.7380304,720
29 Aug 20233.62004.00003.62003.90003.7477240,963
28 Aug 20233.50003.50003.44003.47003.3345265,667
25 Aug 20233.48003.50003.42003.50003.363375,033
24 Aug 20233.44003.49003.44003.48003.3441221,045
23 Aug 20233.45003.47003.44003.46003.324837,509
22 Aug 20233.50003.50003.45003.48003.3441152,632
21 Aug 20233.49003.50003.46003.50003.3633128,772
18 Aug 20233.49003.50003.44003.50003.363386,507
17 Aug 20233.50003.50003.45003.50003.3633347,452
16 Aug 20233.43003.50003.41003.50003.363358,514
15 Aug 20233.40003.45003.37003.37003.2384146,849
14 Aug 20233.35003.43003.35003.43003.296043,881
11 Aug 20233.35003.42003.33003.37003.2384695,808
10 Aug 20233.37003.38003.35003.35003.2191496,763
09 Aug 20233.41003.42003.39003.41003.2768642,424
08 Aug 20233.45003.46003.43003.43003.2960279,852
07 Aug 20233.47003.49003.43003.49003.353750,683
04 Aug 20233.43003.47003.43003.47003.334568,172
03 Aug 20233.38003.45003.38003.43003.296096,541
02 Aug 20233.48003.48003.38003.40003.2672862,843
01 Aug 20233.52003.53003.46003.48003.3441113,667
31 Jul 20233.46003.54003.44003.54003.4017827,076
28 Jul 20233.57003.57003.45003.46003.324876,164
27 Jul 20233.51003.60003.50003.59003.449850,996
26 Jul 20233.55003.58003.51003.52003.382555,701
25 Jul 20233.54003.56003.53003.56003.420999,467
24 Jul 20233.47003.56003.47003.56003.420930,188
21 Jul 20233.58003.58003.46003.46003.324889,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...