ASX - Delayed Quote AUD

Tourism Holdings Limited (THL.AX)

1.3300
+0.0400
+(3.10%)
At close: 3:43:11 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.30001.34501.30001.33001.330023,444
May 20, 20251.30001.31001.25001.29001.290066,427
May 19, 20251.30001.32001.29001.31001.3100114,585
May 16, 20251.30001.30001.27251.30001.300084,110
May 15, 20251.28501.28501.28501.28501.285061
May 14, 20251.26501.30001.25501.28001.280019,088
May 13, 20251.28001.30001.23001.30001.300055,237
May 12, 20251.21501.21501.21501.21501.2150-
May 9, 20251.23001.23501.20001.21501.215043,960
May 8, 20251.21501.23501.21501.23001.230076,912
May 7, 20251.23501.23501.20501.21001.210081,211
May 6, 20251.28001.28001.23501.23501.2350163,150
May 5, 20251.30001.30001.27001.28001.280048,889
May 2, 20251.30001.30501.30001.30001.30005,098
May 1, 20251.30501.30501.28001.30001.30009,091
Apr 30, 20251.34001.34001.30001.30001.300024,997
Apr 29, 20251.35501.35501.33001.34001.340029,679
Apr 28, 20251.35501.35501.35501.35501.3550239
Apr 24, 20251.33501.36501.33501.35001.350010,756
Apr 23, 20251.34001.34001.32751.33001.330052,163
Apr 22, 20251.34001.36001.34001.34001.340032,301
Apr 17, 20251.38001.38001.31501.33001.3300302,885
Apr 16, 20251.53001.53001.53001.53001.5300143
Apr 15, 20251.53501.54501.53001.53001.530013,639
Apr 14, 20251.55501.55501.50501.50501.505022,985
Apr 11, 20251.47501.55501.47501.55501.55502,127
Apr 10, 20251.57001.57001.46001.46001.460024,346
Apr 9, 20251.46001.50001.46001.50001.50001,033
Apr 8, 20251.46001.49501.46001.46001.460039,951
Apr 7, 20251.50001.51501.45001.45001.450064,242
Apr 4, 20251.58001.58001.46001.46001.460036,287
Apr 3, 20251.59001.59001.58001.58001.58001,438
Apr 2, 20251.63501.64001.55001.59001.590029,755
Apr 1, 20251.60501.60501.56501.60501.605039,223
Mar 31, 20251.63001.63001.59501.59501.595035,357
Mar 28, 20251.69001.69001.65501.65501.655073,457
Mar 27, 20251.67501.69001.66001.69001.690027,430
Mar 26, 20251.65001.68001.65001.68001.680035,686
Mar 25, 20251.65001.65001.65001.65001.650019,493
Mar 24, 20251.59501.60001.56001.60001.600014,042
Mar 21, 20251.55501.56001.52751.55501.55509,845
Mar 20, 2025 0.022725 Dividend
Mar 20, 20251.54001.54001.54001.54001.54001,092
Mar 19, 20251.52001.55001.51501.54001.517314,342
Mar 18, 20251.55001.55001.52501.52751.505030,233
Mar 17, 20251.60501.60501.55001.55001.52717,010
Mar 14, 20251.59501.60001.59501.60001.57641,368
Mar 13, 20251.60001.61001.59501.59501.57154,795
Mar 12, 20251.64501.64501.56501.59501.571517,794
Mar 11, 20251.67001.67001.62001.65501.63065,604
Mar 10, 20251.62501.66251.62501.63001.60593,042
Mar 7, 20251.64001.65001.62501.63751.61337,036
Mar 6, 20251.67001.67001.64001.64001.61581,192
Mar 5, 20251.66501.67001.65501.67001.645416,553
Mar 4, 20251.69001.71501.60001.60001.576459,553
Mar 3, 20251.66001.73001.62501.62501.601040,874
Feb 28, 20251.63001.70001.63001.65001.625736,070
Feb 27, 20251.58001.64001.58001.63501.610931,688
Feb 26, 20251.55001.60001.55001.58001.5567143,361
Feb 25, 20251.60501.61001.55001.55001.527154,929
Feb 24, 20251.66001.70001.65501.67001.645425,078
Feb 21, 20251.68501.70501.67001.67501.650314,044
Feb 20, 20251.69501.70001.62001.62001.596113,745
Feb 19, 20251.69501.71001.66001.71001.684857,451
Feb 18, 20251.71001.71501.67001.67001.645438,762
Feb 17, 20251.67501.73001.67501.73001.70459,479
Feb 14, 20251.66001.68501.66001.67001.64546,360
Feb 13, 20251.69001.69001.66501.68501.66017,240
Feb 12, 20251.69001.69001.69001.69001.6651296
Feb 11, 20251.69501.69501.69001.69001.66518,372
Feb 10, 20251.74001.74001.67501.69501.670039,577
Feb 7, 20251.72001.74501.70251.74001.714343,224
Feb 6, 20251.74001.74001.70001.72001.694641,613
Feb 5, 20251.74001.75001.74001.75001.72422,692
Feb 4, 20251.75501.76501.74001.74001.71436,469
Feb 3, 20251.79501.79501.78001.78001.7537553
Jan 31, 20251.77001.79751.75501.79501.768511,732
Jan 30, 20251.75501.75501.73501.73501.709425,818
Jan 29, 20251.80001.80001.75001.75001.72429,305
Jan 28, 20251.80001.80001.79001.79001.76365,727
Jan 24, 20251.79501.80001.79001.80001.773420,719
Jan 23, 20251.81001.81001.80001.80001.773439,723
Jan 22, 20251.81001.81001.78001.80001.773441,214
Jan 21, 20251.84501.84501.80001.80001.77344,994
Jan 20, 20251.82001.85001.82001.84751.82023,890
Jan 17, 20251.81001.83501.80001.80001.773416,474
Jan 16, 20251.85001.86001.85001.85001.82271,481
Jan 15, 20251.82501.85001.82501.85001.822714,864
Jan 14, 20251.78501.80501.78001.79501.768517,029
Jan 13, 20251.80001.80001.78501.79501.768515,334
Jan 10, 20251.80001.80001.78001.78001.753735,333
Jan 9, 20251.80001.80251.80001.80001.773426,946
Jan 8, 20251.79501.79501.79001.79501.768527,210
Jan 7, 20251.79001.80501.78001.79001.763612,859
Jan 6, 20251.81001.81001.80001.80001.773413,295
Jan 3, 20251.88001.88001.80001.81001.78332,793
Jan 2, 20251.88001.88001.88001.88001.85236,457
Dec 31, 20241.88001.88001.88001.88001.852327
Dec 30, 20241.87001.88001.87001.88001.852320
Dec 27, 20241.87501.88001.87501.88001.85234,100
Dec 24, 20241.86001.86001.82001.82001.79311,259
Dec 23, 20241.80001.85001.80001.85001.822724,239
Dec 20, 20241.79001.80501.79001.80001.773422,224
Dec 19, 20241.76001.79001.71001.79001.76367,777
Dec 18, 20241.76001.78001.76001.78001.75372,877
Dec 17, 20241.75001.75501.75001.75501.7291300
Dec 16, 20241.76501.77001.76001.76001.734010,278
Dec 13, 20241.76001.77501.76001.77501.74885,019
Dec 12, 20241.74001.77001.72501.75001.724219,203
Dec 11, 20241.73001.74501.72001.74001.714319,999
Dec 10, 20241.71501.72001.61001.72001.694664,780
Dec 9, 20241.71001.71001.71001.71001.6848203
Dec 6, 20241.71001.71001.71001.71001.6848-
Dec 5, 20241.76001.78501.71001.71001.684831,707
Dec 4, 20241.77001.77001.74001.76001.73409,966
Dec 3, 20241.84001.84001.81001.83501.80797,294
Dec 2, 20241.80001.84251.80001.80501.77848,333
Nov 29, 20241.75501.81001.75501.80001.77344,868
Nov 28, 20241.75501.78501.75251.78501.75877,925
Nov 27, 20241.73001.78001.73001.76001.73409,266
Nov 26, 20241.75501.75501.74001.74001.714322,938
Nov 25, 20241.74501.76501.73501.75501.729120,041
Nov 22, 20241.72001.77001.72001.74501.71922,457
Nov 21, 20241.72001.72001.72001.72001.69461,924
Nov 20, 20241.69501.73501.66001.71501.689718,543
Nov 19, 20241.74001.74001.70001.70001.67498,655
Nov 18, 20241.74501.74501.72501.72501.699513,117
Nov 15, 20241.76001.80001.76001.80001.773416,149
Nov 14, 20241.70001.77501.70001.76001.734021,934
Nov 13, 20241.71501.71501.71001.71001.6848248
Nov 12, 20241.74001.74501.71501.71501.68976,228
Nov 11, 20241.74001.77001.72501.73001.704548,171
Nov 8, 20241.76001.78001.74001.74001.714320,679
Nov 7, 20241.79501.83001.74001.74001.714315,893
Nov 6, 20241.79001.79001.74001.74001.714325,232
Nov 5, 20241.83001.83001.79001.80001.77342,640
Nov 4, 20241.82501.83001.82501.83001.80301,361
Nov 1, 20241.76001.77501.74001.77001.743945,439
Oct 31, 20241.76001.78001.76001.76501.73905,035
Oct 30, 20241.82501.82751.76001.76001.73407,646
Oct 29, 20241.94501.94501.84501.84501.817811,930
Oct 28, 20241.96001.96001.96001.96001.93111,052
Oct 25, 20241.94001.99501.94001.96001.931134,573
Oct 24, 20241.83251.95001.81001.81001.78336,867
Oct 23, 20241.75001.86501.75001.81001.783327,364
Oct 22, 20241.70501.74501.70501.74501.719244,858
Oct 21, 20241.68501.72501.68501.72501.699518,498
Oct 18, 20241.64001.66501.64001.65001.625715,367
Oct 17, 20241.64501.66501.63501.66501.64043,020
Oct 16, 20241.63501.64501.60001.60001.576425,312
Oct 15, 20241.63501.63501.63501.63501.61096,035
Oct 14, 20241.63501.63501.60001.60001.576422,008
Oct 11, 20241.63001.63501.58501.60001.576413,739
Oct 10, 20241.61001.62501.61001.61501.591214,637
Oct 9, 20241.63001.64501.61001.61001.586210,064
Oct 8, 20241.66501.67501.64001.64001.61589,643
Oct 7, 20241.64001.67001.64001.66001.635512,191
Oct 4, 20241.65001.65501.64001.64001.61585,989
Oct 3, 20241.68501.69001.64001.64001.615823,074
Oct 2, 20241.63001.68001.63001.64001.615833,574
Oct 1, 20241.63501.66501.62751.63001.60596,191
Sep 30, 20241.64001.71001.60001.60501.581340,776
Sep 27, 20241.68001.69001.63501.63501.610938,133
Sep 26, 20241.68001.68501.66001.68001.655212,469
Sep 25, 20241.68001.69001.65751.68001.65528,077
Sep 24, 20241.73501.73501.58001.64501.62071,141
Sep 23, 20241.75001.75001.70001.70001.67495,661
Sep 20, 20241.79001.80001.75001.75001.724212,249
Sep 19, 2024 0.04581 Dividend
Sep 19, 20241.78501.80501.76001.78501.758730,410
Sep 18, 20241.82001.87501.82001.87501.802227,404
Sep 17, 20241.86001.86001.82001.82001.74931,757
Sep 16, 20241.86001.86501.81501.86001.787814,433
Sep 13, 20241.85001.86001.84501.86001.78782,372
Sep 12, 20241.84001.89001.84001.85001.77821,777
Sep 11, 20241.85501.85501.83001.83001.75892,299
Sep 10, 20241.91001.91001.83501.83501.76383,702
Sep 9, 20241.93251.95501.91001.91001.83587,151
Sep 6, 20241.90501.90501.90501.90501.8310571
Sep 5, 20241.84001.91001.84001.90501.831012,923
Sep 4, 20241.86501.86501.86501.86501.79261,099
Sep 3, 20241.86001.91001.84001.84001.768624,995
Sep 2, 20241.89501.89751.86501.86501.79263,040
Aug 30, 20241.81001.90001.81001.90001.82622,885
Aug 29, 20241.89501.89501.83501.83501.76382,100
Aug 28, 20241.85001.89001.85001.89001.816614,804
Aug 27, 20241.90001.90001.81001.83001.758980,735
Aug 26, 20241.98501.98501.91001.92501.85036,351
Aug 23, 20241.96501.97501.95001.95001.87434,365
Aug 22, 20241.94001.95001.94001.95001.87433,184
Aug 21, 20241.92001.92001.91001.91001.83584,806
Aug 20, 20241.95501.95501.91001.91001.835823,716
Aug 19, 20241.94001.94001.90501.91501.84066,653
Aug 16, 20241.91501.92001.90501.90501.83107,599
Aug 15, 20241.87501.90001.87001.88001.807059,928
Aug 14, 20241.85501.88501.85501.88501.81183,028
Aug 13, 20241.92501.93001.90001.90501.83104,276
Aug 12, 20241.86502.00001.86502.00001.92234,018
Aug 9, 20241.91001.97001.80501.80501.73499,216
Aug 8, 20241.91001.91001.91001.91001.8358806
Aug 7, 20242.01002.01001.96001.96001.88396,324
Aug 6, 20241.98002.00001.96002.00001.92233,887
Aug 5, 20241.99002.01001.80001.80001.7301127,726
Aug 2, 20242.03002.03001.95001.95001.874313,355
Aug 1, 20242.01002.05002.01002.02001.941611,533
Jul 31, 20242.00002.05001.95001.97001.893510,635
Jul 30, 20241.96501.98501.95501.95501.879111,274
Jul 29, 20241.93501.94501.88001.90501.831044,466
Jul 26, 20242.03002.03001.91501.95501.879132,411
Jul 25, 20241.99502.06001.99502.00001.922354,398
Jul 24, 20242.02002.05001.98501.98501.90797,985
Jul 23, 20241.98002.01001.97502.01001.932018,210
Jul 22, 20241.92002.10001.92002.02001.941647,194
Jul 19, 20241.93001.96001.90751.92001.845517,949
Jul 18, 20241.76001.89501.76001.86001.787870,981
Jul 17, 20241.81001.81001.76001.76001.69171,901
Jul 16, 20241.85001.85001.78001.78001.71099,185
Jul 15, 20241.75501.86001.74251.86001.787815,675
Jul 12, 20241.68001.74501.68001.70501.638825,643
Jul 11, 20241.66501.66501.64001.64001.57632,276
Jul 10, 20241.65001.68501.65001.68001.61484,680
Jul 9, 20241.67001.71501.62501.62501.561918,908
Jul 8, 20241.64501.68001.64501.68001.61485,994
Jul 5, 20241.65001.65001.62001.62001.55714,534
Jul 4, 20241.65001.65001.62001.62001.55716,110
Jul 3, 20241.63001.65001.63001.65001.5859371
Jul 2, 20241.64001.65001.63001.63001.56679,251
Jul 1, 20241.64501.65501.62001.65501.59078,645
Jun 28, 20241.69001.69001.66001.66001.59554,222
Jun 27, 20241.67001.68001.61001.68001.61483,841
Jun 26, 20241.68501.68501.65501.65501.59075,353
Jun 25, 20241.69501.70001.66001.66001.5955172,699
Jun 24, 20241.64001.71501.64001.71501.648473,143
Jun 21, 20241.64001.71501.64001.64001.576329,462
Jun 20, 20241.68501.68501.63001.64001.576388,641
Jun 19, 20241.66501.69001.65001.66001.595534,562
Jun 18, 20241.72001.75001.67501.68001.61488,606
Jun 17, 20241.75001.79001.65001.65001.585940,418
Jun 14, 20241.76001.80001.74001.76001.691760,476
Jun 13, 20241.71001.76501.70501.76001.691749,483
Jun 12, 20241.67001.74501.65501.74501.67728,514
Jun 11, 20241.68001.69501.65001.65001.585937,867
Jun 7, 20241.67001.69501.67001.68501.619616,148
Jun 6, 20241.71001.73501.67001.67001.605233,779
Jun 5, 20241.75501.78001.70001.71001.643631,235
Jun 4, 20241.80001.80001.75501.75501.686913,871
Jun 3, 20241.89001.89001.75501.79001.72053,675
May 31, 20241.75501.78501.75001.75001.682116,465
May 30, 20241.81501.81501.75001.75001.682120,605
May 29, 20241.80001.87001.77001.87001.797419,020
May 28, 20241.82501.87001.76001.76001.691720,174
May 27, 20241.82501.82501.75501.79001.72052,633
May 24, 20241.88001.88001.83001.84001.768628,057
May 23, 20241.74001.86001.74001.85001.7782119,782
May 22, 20241.72001.72001.67001.72001.653250,400
May 21, 20241.68001.73501.67501.72001.653223,137