Tourism Holdings Limited (THL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 12:34PM NZDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 3.8900 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 5,093 |
| 28 Mar 2023 | 3.8900 | 3.9100 | 3.8800 | 3.8900 | 3.8900 | 105,573 |
| 27 Mar 2023 | 3.9500 | 3.9600 | 3.8100 | 3.8900 | 3.8900 | 95,905 |
| 24 Mar 2023 | 3.8800 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 77,316 |
| 23 Mar 2023 | 3.9500 | 3.9500 | 3.8500 | 3.8800 | 3.8800 | 54,354 |
| 22 Mar 2023 | 3.9800 | 3.9800 | 3.9000 | 3.9400 | 3.9400 | 121,906 |
| 21 Mar 2023 | 4.0000 | 4.0100 | 3.8800 | 3.9800 | 3.9800 | 94,984 |
| 20 Mar 2023 | 4.0300 | 4.0300 | 3.9300 | 3.9900 | 3.9900 | 61,105 |
| 17 Mar 2023 | 4.0700 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 4,290,443 |
| 16 Mar 2023 | 4.0600 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 281,474 |
| 15 Mar 2023 | 3.9400 | 4.0900 | 3.9200 | 4.0800 | 4.0800 | 217,231 |
| 14 Mar 2023 | 3.9900 | 4.0100 | 3.8800 | 3.9500 | 3.9500 | 505,319 |
| 13 Mar 2023 | 3.9600 | 4.0000 | 3.8300 | 4.0000 | 4.0000 | 138,033 |
| 10 Mar 2023 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 83,500 |
| 09 Mar 2023 | 4.0900 | 4.0900 | 4.0100 | 4.0400 | 4.0400 | 288,736 |
| 08 Mar 2023 | 4.0700 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 487,851 |
| 07 Mar 2023 | 4.0800 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 152,380 |
| 06 Mar 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 191,780 |
| 03 Mar 2023 | 4.0100 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 193,244 |
| 02 Mar 2023 | 4.0900 | 4.0900 | 3.9200 | 4.0000 | 4.0000 | 112,162 |
| 01 Mar 2023 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 102,133 |
| 28 Feb 2023 | 3.9600 | 4.1000 | 3.9200 | 4.0100 | 4.0100 | 274,280 |
| 27 Feb 2023 | 3.9100 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 174,457 |
| 24 Feb 2023 | 3.8800 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 525,697 |
| 23 Feb 2023 | 3.7400 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 374,928 |
| 22 Feb 2023 | 3.8500 | 3.9500 | 3.7000 | 3.7500 | 3.7500 | 148,362 |
| 21 Feb 2023 | 3.9300 | 4.0200 | 3.7800 | 3.8600 | 3.8600 | 217,409 |
| 20 Feb 2023 | 4.1500 | 4.1500 | 3.9000 | 3.9100 | 3.9100 | 250,343 |
| 17 Feb 2023 | 4.0700 | 4.1700 | 4.0600 | 4.1000 | 4.1000 | 136,791 |
| 16 Feb 2023 | 4.1300 | 4.1500 | 3.9800 | 4.1000 | 4.1000 | 131,359 |
| 15 Feb 2023 | 4.0600 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 2,318,315 |
| 14 Feb 2023 | 3.9100 | 3.9800 | 3.8800 | 3.9500 | 3.9500 | 72,420 |
| 13 Feb 2023 | 3.9400 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 70,775 |
| 10 Feb 2023 | 3.8600 | 3.9500 | 3.8600 | 3.9300 | 3.9300 | 98,466 |
| 09 Feb 2023 | 3.8800 | 3.8800 | 3.7500 | 3.8700 | 3.8700 | 542,673 |
| 08 Feb 2023 | 3.8800 | 3.8800 | 3.8400 | 3.8400 | 3.8400 | 56,197 |
| 07 Feb 2023 | 3.9000 | 3.9000 | 3.7900 | 3.7900 | 3.7900 | 70,125 |
| 03 Feb 2023 | 3.9000 | 3.9100 | 3.8400 | 3.9000 | 3.9000 | 165,864 |
| 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 |
| *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.
