New Zealand markets open in 3 hours

Tourism Holdings Limited (THL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.5700+0.0400 (+1.58%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20222.55002.57002.55002.57002.570026,498
06 Jul 20222.55002.57002.55002.57002.570026,498
05 Jul 20222.46002.53002.46002.53002.530051,712
04 Jul 20222.35002.42002.35002.42002.420026,116
01 Jul 20222.34002.36002.32002.34002.340022,276
30 Jun 20222.22002.32002.22002.32002.3200212,782
29 Jun 20222.29002.29002.22002.25002.2500107,626
28 Jun 20222.44002.44002.34002.34002.340021,625
27 Jun 20222.37002.46002.32002.44002.440059,017
23 Jun 20222.38002.38002.33002.34002.340038,685
22 Jun 20222.36002.39002.35002.37002.370049,224
21 Jun 20222.27002.38002.26002.34002.340078,496
20 Jun 20222.25002.32002.22002.27002.270041,827
17 Jun 20222.50002.50002.34002.34002.340060,963
16 Jun 20222.54002.56002.52002.52002.520089,013
15 Jun 20222.59002.59002.47002.55002.5500151,395
14 Jun 20222.59002.63002.43002.63002.630098,384
13 Jun 20222.63002.63002.60002.60002.600065,805
10 Jun 20222.70002.70002.69002.69002.69006,157
09 Jun 20222.63002.70002.57002.70002.7000773,280
08 Jun 20222.74002.74002.63002.63002.630085,813
07 Jun 20222.74002.75002.72002.75002.750062,967
03 Jun 20222.77002.77002.77002.77002.770051,098
02 Jun 20222.75002.77002.70002.76002.760010,219
01 Jun 20222.75002.77002.72002.77002.770018,349
31 May 20222.76002.76002.70002.75002.75008,650
30 May 20222.77002.77002.74002.75002.750037,447
27 May 20222.75002.78002.72002.78002.780013,574
26 May 20222.80002.80002.75002.75002.750025,391
25 May 20222.81002.81002.80002.80002.800024,238
24 May 20222.84002.85002.78002.80002.800087,433
23 May 20222.80002.83002.80002.83002.830036,864
20 May 20222.79002.80002.70002.77002.770056,074
19 May 20222.67002.79002.60002.79002.790052,676
18 May 20222.63002.68002.63002.67002.67001,077,367
17 May 20222.70002.71002.60002.60002.600076,172
16 May 20222.74002.79002.70002.70002.700091,901
13 May 20222.70002.72002.69002.72002.720078,704
12 May 20222.68002.72002.68002.70002.7000138,019
11 May 20222.70002.71002.68002.68002.680080,400
10 May 20222.72002.75002.66002.72002.7200105,065
09 May 20222.80002.81002.72002.75002.750021,027
06 May 20222.85002.85002.80002.81002.810042,568
05 May 20222.90002.90002.86002.87002.870017,228
04 May 20222.94002.94002.90002.90002.900022,002
03 May 20222.96002.97002.95002.96002.9600145,750
02 May 20223.00003.00002.95002.96002.9600165,960
29 Apr 20223.00003.01002.99003.00003.0000110,444
28 Apr 20222.86003.00002.86003.00003.0000110,701
27 Apr 20222.81002.85002.80002.85002.850035,211
26 Apr 20222.86002.87002.80002.86002.860050,874
22 Apr 20222.81002.86002.81002.85002.850028,918
21 Apr 20222.87002.87002.83002.86002.860054,977
20 Apr 20222.80002.88002.79002.88002.880036,456
19 Apr 20222.90002.90002.84002.88002.880029,561
14 Apr 20222.88002.90002.80002.90002.9000123,133
13 Apr 20222.88002.88002.80002.88002.880023,366
12 Apr 20222.88002.88002.80002.87002.870084,229
11 Apr 20222.89002.89002.83002.85002.850034,462
08 Apr 20222.86002.87002.82002.87002.870025,786
07 Apr 20222.83002.85002.81002.85002.850052,226
06 Apr 20222.86002.88002.85002.85002.850017,367
05 Apr 20222.85002.90002.85002.87002.870023,179
04 Apr 20222.92002.94002.85002.86002.860056,218
01 Apr 20222.86002.95002.86002.95002.950070,530
31 Mar 20222.95002.95002.85002.86002.860050,675
30 Mar 20222.87002.95002.87002.95002.950018,077
29 Mar 20222.91002.93002.86002.86002.860013,653
28 Mar 20222.93002.95002.90002.90002.9000161,708
25 Mar 20222.85002.91002.85002.91002.910059,937
24 Mar 20222.81002.84002.81002.83002.830039,826
23 Mar 20222.84002.85002.82002.84002.840085,357
22 Mar 20222.80002.85002.80002.84002.840037,914
21 Mar 20222.85002.88002.84002.88002.880078,433
18 Mar 20222.86002.86002.81002.85002.8500318,439
17 Mar 20222.84002.92002.84002.85002.8500155,949
16 Mar 20222.77002.82002.72002.79002.7900318,030
15 Mar 20222.62002.74002.62002.74002.740065,719
14 Mar 20222.46002.59002.46002.59002.590038,352
11 Mar 20222.53002.53002.46002.46002.460016,134
10 Mar 20222.50002.53002.50002.53002.530014,156
09 Mar 20222.50002.53002.49002.50002.500040,289
08 Mar 20222.58002.58002.51002.51002.510096,193
07 Mar 20222.68002.69002.59002.59002.590035,433
04 Mar 20222.66002.70002.64002.67002.6700108,062
03 Mar 20222.58002.67002.58002.67002.670082,036
02 Mar 20222.64002.67002.55002.58002.580096,187
01 Mar 20222.64002.66002.55002.57002.570051,796
28 Feb 20222.47002.62002.46002.62002.6200428,341
25 Feb 20222.35002.49002.35002.47002.4700178,927
24 Feb 20222.55002.56002.40002.40002.400058,455
23 Feb 20222.65002.65002.55002.55002.550064,692
22 Feb 20222.55002.65002.55002.62002.620082,501
21 Feb 20222.61002.61002.55002.56002.560061,610
18 Feb 20222.70002.71002.62002.63002.63001,035,617
17 Feb 20222.71002.72002.71002.71002.7100182,042
16 Feb 20222.68002.75002.66002.75002.750011,663
15 Feb 20222.70002.74002.65002.70002.700063,797
14 Feb 20222.78002.78002.66002.66002.660031,723
11 Feb 20222.76002.80002.76002.78002.780022,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...