ASX - Delayed Quote
AUD
Tourism Holdings Limited (THL.AX)
2.2400
+0.0300
(+1.36%)
At close: October 30 at 3:07:07 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.1900
2.2400
2.1900
2.2400
2.2400
740
Oct 30, 2026
2.1900
2.2400
2.1900
2.2400
2.2400
740
Oct 29, 2026
2.2100
2.2100
2.2100
2.2100
2.2100
246
Oct 28, 2026
2.2500
2.2500
2.1800
2.1800
2.1800
3,329
Oct 27, 2026
2.2500
2.2500
2.2300
2.2300
2.2300
3
Oct 26, 2026
2.2100
2.2500
2.2100
2.2500
2.2500
2,024
Oct 23, 2026
2.2100
2.2400
2.2000
2.2000
2.2000
28,490
Oct 22, 2026
2.2400
2.2600
2.1800
2.1800
2.1800
14,206
Oct 21, 2026
2.2200
2.3400
2.1900
2.2000
2.2000
13,196
Oct 20, 2026
2.1900
2.2100
2.1900
2.1900
2.1900
1,808
Oct 19, 2026
2.2650
2.2650
2.1900
2.1900
2.1900
286
Oct 16, 2026
2.2600
2.2600
2.2300
2.2300
2.2300
357
Oct 15, 2026
2.2000
2.2700
2.2000
2.2300
2.2300
3,599
Oct 14, 2026
2.2200
2.2700
2.1900
2.2600
2.2600
3,228
Oct 13, 2026
2.2200
2.2600
2.2200
2.2500
2.2500
10
Oct 12, 2026
2.1800
2.2400
2.1800
2.2200
2.2200
10,522
Oct 9, 2026
2.1700
2.1700
2.1700
2.1700
2.1700
4
Oct 8, 2026
2.1600
2.1600
2.1600
2.1600
2.1600
5
Oct 7, 2026
2.1500
2.1500
2.1500
2.1500
2.1500
-
Oct 6, 2026
2.2500
2.2500
2.1500
2.1500
2.1500
4,203
Oct 5, 2026
2.3000
2.3000
2.1500
2.1500
2.1500
6,215
Oct 2, 2026
2.2700
2.2700
2.2500
2.2500
2.2500
4
Oct 1, 2026
2.3100
2.3100
2.2500
2.2500
2.2500
583
Sep 30, 2026
2.3100
2.3400
2.3100
2.3300
2.3300
149
Sep 29, 2026
2.3300
2.3300
2.3100
2.3100
2.3100
442
Sep 28, 2026
2.2600
2.2700
2.2500
2.2500
2.2500
1,182
Sep 25, 2026
2.2900
2.2900
2.2700
2.2700
2.2700
3,121
Sep 24, 2026
2.3100
2.3100
2.2500
2.2500
2.2500
2,393
Sep 23, 2026
2.2700
2.2700
2.2700
2.2700
2.2700
-
Sep 22, 2026
2.2400
2.2700
2.2400
2.2700
2.2700
2,264
Sep 21, 2026
2.2600
2.2600
2.2000
2.2400
2.2400
5,539
Sep 18, 2026
2.2600
2.2600
2.2200
2.2600
2.2600
978
Sep 17, 2026
0.060337
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
2.2000
2.2600
2.1500
2.2600
2.2600
8,955
Sep 16, 2026
2.2000
2.2000
2.2000
2.2000
2.1397
3,938
Sep 15, 2026
2.1800
2.2300
2.1500
2.1500
2.0910
11,503
Sep 14, 2026
2.1800
2.2200
2.1800
2.1800
2.1202
6,825
Sep 11, 2026
2.2200
2.2200
2.1800
2.1800
2.1202
8,955
Sep 10, 2026
2.2400
2.2700
2.2400
2.2700
2.2077
2,409
Sep 9, 2026
2.2800
2.2800
2.2400
2.2400
2.1786
3,853
Sep 8, 2026
2.3100
2.3100
2.2900
2.2900
2.2272
38,171
Sep 7, 2026
2.3400
2.3400
2.3100
2.3100
2.2466
1,530
Sep 4, 2026
2.3000
2.3400
2.3000
2.3400
2.2758
7,121
Sep 3, 2026
2.2900
2.3000
2.2900
2.3000
2.2369
3,004
Sep 2, 2026
2.2700
2.2700
2.2700
2.2700
2.2077
6
Sep 1, 2026
2.2900
2.2900
2.2300
2.2700
2.2077
13,409
Aug 31, 2026
2.2900
2.2900
2.2400
2.2700
2.2077
27,716
Aug 28, 2026
2.3600
2.3600
2.2800
2.2800
2.2175
5,349
Aug 27, 2026
2.3200
2.3500
2.3000
2.3500
2.2855
7,173
Aug 26, 2026
2.4100
2.4100
2.3500
2.3600
2.2953
34,071
Aug 25, 2026
2.4400
2.4400
2.3800
2.4100
2.3439
13,592
Aug 24, 2026
2.3400
2.3600
2.3400
2.3600
2.2953
10,082
Aug 21, 2026
2.3400
2.3400
2.3300
2.3300
2.2661
1,622
Aug 20, 2026
2.3600
2.3600
2.3400
2.3400
2.2758
7
Aug 19, 2026
2.3400
2.3600
2.3300
2.3500
2.2855
7,007
Aug 18, 2026
2.3000
2.3500
2.3000
2.3400
2.2758
2,525
Aug 17, 2026
2.3500
2.3800
2.3000
2.3000
2.2369
3,920
Aug 14, 2026
2.3400
2.3700
2.3100
2.3700
2.3050
10,882
Aug 13, 2026
2.3700
2.3800
2.3600
2.3600
2.2953
7,044
Aug 12, 2026
2.2700
2.2700
2.2700
2.2700
2.2077
108
Aug 11, 2026
2.4100
2.4100
2.2500
2.2500
2.1883
6,746
Aug 10, 2026
2.4200
2.4400
2.4200
2.4400
2.3731
193
Aug 7, 2026
2.3700
2.4300
2.3700
2.3700
2.3050
12,549
Aug 6, 2026
2.3000
2.3600
2.3000
2.3000
2.2369
10,853
Aug 5, 2026
2.3600
2.3600
2.2800
2.2800
2.2175
15,065
Aug 4, 2026
2.3900
2.3900
2.3100
2.3100
2.2466
14,791
Aug 3, 2026
2.3800
2.4000
2.3700
2.3900
2.3245
36,128
Jul 31, 2026
2.3800
2.3900
2.3800
2.3800
2.3147
5,134
Jul 30, 2026
2.3700
2.3700
2.3400
2.3400
2.2758
909
Jul 29, 2026
2.3800
2.3900
2.3500
2.3500
2.2855
8,213
Jul 28, 2026
2.4200
2.4200
2.3100
2.3100
2.2466
115,883
Jul 27, 2026
2.4100
2.4400
2.4100
2.4400
2.3731
9,917
Jul 24, 2026
2.4000
2.4100
2.4000
2.4100
2.3439
4,661
Jul 23, 2026
2.4400
2.4600
2.4000
2.4000
2.3342
8,358
Jul 22, 2026
2.4000
2.4200
2.3700
2.3700
2.3050
1,825
Jul 21, 2026
2.4000
2.4000
2.4000
2.4000
2.3342
2,882
Jul 20, 2026
2.3800
2.3800
2.3800
2.3800
2.3147
3
Jul 17, 2026
2.3700
2.3700
2.3300
2.3300
2.2661
3,111
Jul 16, 2026
2.4300
2.4300
2.3000
2.3000
2.2369
3,160
Jul 15, 2026
2.4000
2.4200
2.4000
2.4200
2.3536
1,188
Jul 14, 2026
2.4500
2.4500
2.4000
2.4000
2.3342
8,065
Jul 13, 2026
2.4400
2.4400
2.4400
2.4400
2.3731
100
Jul 10, 2026
2.4400
2.4500
2.4400
2.4400
2.3731
25,099
Jul 9, 2026
2.4200
2.4300
2.4200
2.4300
2.3634
2,893
Jul 8, 2026
2.4100
2.4100
2.2700
2.2700
2.2077
729
Jul 7, 2026
2.4100
2.4100
2.4100
2.4100
2.3439
534
Jul 6, 2026
2.4500
2.4600
2.2850
2.3800
2.3147
153,519
Jul 3, 2026
2.4000
2.4900
2.4000
2.4600
2.3925
49,921
Jul 2, 2026
2.4000
2.4000
2.3600
2.4000
2.3342
2,309
Jul 1, 2026
2.3500
2.4000
2.3400
2.4000
2.3342
25,614
Jun 30, 2026
2.3300
2.3900
2.3000
2.3000
2.2369
73,871
Jun 29, 2026
2.3500
2.3900
2.2700
2.2700
2.2077
12,314
Jun 26, 2026
2.3800
2.4000
2.2700
2.2700
2.2077
18,234
Jun 25, 2026
2.3200
2.3900
2.2500
2.2500
2.1883
64,971
Jun 24, 2026
2.1000
2.1000
2.0900
2.0900
2.0327
1,527
Jun 23, 2026
2.0500
2.1000
2.0300
2.0300
1.9743
5,001
Jun 22, 2026
2.1000
2.1000
2.0500
2.0500
1.9938
19,920
Jun 19, 2026
2.1800
2.1800
2.1000
2.1000
2.0424
36,248
Jun 18, 2026
2.1800
2.1800
2.1600
2.1700
2.1105
40,499
Jun 17, 2026
2.2100
2.2200
2.1600
2.1600
2.1008
59,220
Jun 16, 2026
2.1600
2.1800
2.1600
2.1800
2.1202
4,877
Jun 15, 2026
2.2700
2.2700
2.2000
2.2200
2.1591
5,950
Jun 12, 2026
2.1500
2.2900
2.1300
2.2700
2.2077
174,040
Jun 11, 2026
2.1700
2.1700
2.1500
2.1500
2.0910
33,702
Jun 10, 2026
2.0900
2.1700
2.0500
2.1700
2.1105
136,925
Jun 9, 2026
2.0450
2.0900
2.0450
2.0700
2.0132
29,784
Jun 5, 2026
2.1000
2.1000
2.0300
2.0300
1.9743
11,885
Jun 4, 2026
2.1000
2.1100
2.0800
2.1000
2.0424
12,736
Jun 3, 2026
2.1400
2.1400
2.1000
2.1000
2.0424
14,573
Jun 2, 2026
2.1700
2.1900
2.1500
2.1500
2.0910
33,187
Jun 1, 2026
2.2000
2.2000
2.1600
2.1800
2.1202
14,278
May 29, 2026
2.1900
2.3250
2.1600
2.2000
2.1397
402,740
May 28, 2026
1.7450
1.7450
1.7450
1.7450
1.6971
10,958
May 27, 2026
1.7400
1.7450
1.6900
1.7450
1.6971
4,255
May 26, 2026
1.7500
1.8500
1.7500
1.8500
1.7993
4,054
May 25, 2026
1.7300
1.8500
1.6550
1.7450
1.6971
7,793
May 22, 2026
1.7150
1.7300
1.7150
1.7300
1.6826
2,511
May 21, 2026
1.7850
1.8200
1.6550
1.6550
1.6096
6,552
May 20, 2026
1.7900
1.7900
1.7850
1.7850
1.7360
21
May 19, 2026
1.7900
1.7900
1.7900
1.7900
1.7409
-
May 18, 2026
1.7725
1.8000
1.7725
1.7900
1.7409
12,231
May 15, 2026
1.6750
1.7200
1.6750
1.7150
1.6680
1,432
May 14, 2026
1.6800
1.6800
1.6800
1.6800
1.6339
5
May 13, 2026
1.7450
1.7550
1.6800
1.6800
1.6339
3,234
May 12, 2026
1.7600
1.7650
1.7600
1.7650
1.7166
879
May 11, 2026
1.7450
1.7600
1.6900
1.7600
1.7117
6,228
May 8, 2026
1.7450
1.7450
1.7450
1.7450
1.6971
801
May 7, 2026
1.6900
1.7500
1.6800
1.7500
1.7020
9,217
May 6, 2026
1.6550
1.7000
1.6550
1.6875
1.6412
485
May 5, 2026
1.6500
1.6600
1.6450
1.6550
1.6096
9,654
May 4, 2026
1.7050
1.7050
1.7050
1.7050
1.6582
1
May 1, 2026
1.6400
1.7200
1.6400
1.7200
1.6728
8,088
Apr 30, 2026
1.6400
1.6450
1.5800
1.6000
1.5561
6,629
Apr 29, 2026
1.7150
1.7150
1.6400
1.6400
1.5950
14,598
Apr 28, 2026
1.6800
1.7200
1.6750
1.7200
1.6728
27,242
Apr 27, 2026
1.7000
1.7000
1.6750
1.6800
1.6339
6,810
Apr 24, 2026
1.7325
1.7325
1.6900
1.7000
1.6534
7,815
Apr 23, 2026
1.7450
1.7900
1.6750
1.7900
1.7409
63,948
Apr 22, 2026
1.7000
1.7400
1.6900
1.7400
1.6923
8,333
Apr 21, 2026
1.7650
1.7750
1.7100
1.7100
1.6631
27,182
Apr 20, 2026
1.8000
1.8100
1.7650
1.8100
1.7604
5,241
Apr 17, 2026
1.8300
1.8550
1.7600
1.8000
1.7506
9,202
Apr 16, 2026
1.8100
1.8100
1.7650
1.7650
1.7166
50
Apr 15, 2026
1.8250
1.8250
1.8025
1.8100
1.7604
1,399
Apr 14, 2026
1.7900
1.7950
1.7400
1.7950
1.7458
22,118
Apr 13, 2026
1.9100
1.9100
1.7950
1.7950
1.7458
5,939
Apr 10, 2026
1.8300
1.9550
1.8300
1.9100
1.8576
31,397
Apr 9, 2026
1.8000
1.8050
1.7750
1.7900
1.7409
9,267
Apr 8, 2026
1.7500
1.7950
1.7500
1.7700
1.7215
15,179
Apr 7, 2026
1.8000
1.8000
1.7400
1.7500
1.7020
10,696
Apr 2, 2026
1.8000
1.8000
1.7750
1.8000
1.7506
2,664
Apr 1, 2026
1.8000
1.8000
1.7925
1.7950
1.7458
4,809
Mar 31, 2026
1.8000
1.8000
1.7850
1.8000
1.7506
12,675
Mar 30, 2026
1.8050
1.8300
1.8000
1.8000
1.7506
678
Mar 27, 2026
1.8250
1.8250
1.7200
1.8000
1.7506
11,733
Mar 26, 2026
0.025041
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
1.8100
1.8300
1.7750
1.8300
1.7798
3,122
Mar 25, 2026
1.7900
1.8300
1.7700
1.8300
1.7555
10,696
Mar 24, 2026
1.8600
1.8750
1.8475
1.8500
1.7746
21,979
Mar 23, 2026
1.8350
1.8700
1.8350
1.8500
1.7746
876
Mar 20, 2026
1.7950
1.9500
1.7950
1.9500
1.8706
4,845
Mar 19, 2026
1.8900
1.8900
1.7950
1.7950
1.7219
3,273
Mar 18, 2026
1.7950
1.8850
1.7950
1.8750
1.7986
10,513
Mar 17, 2026
1.8950
1.8950
1.7800
1.7950
1.7219
17,277
Mar 16, 2026
1.8950
1.9350
1.8350
1.8550
1.7794
1,995
Mar 13, 2026
1.9800
1.9800
1.8950
1.8950
1.8178
1,580
Mar 12, 2026
2.0000
2.0000
1.9050
1.9650
1.8850
22,727
Mar 11, 2026
2.0800
2.0800
1.9800
2.0000
1.9185
5,654
Mar 10, 2026
2.0300
2.0400
2.0300
2.0400
1.9569
3,515
Mar 9, 2026
2.1000
2.1100
1.9300
2.0000
1.9185
20,693
Mar 6, 2026
2.1200
2.1750
2.1000
2.1000
2.0145
4,105
Mar 5, 2026
2.1300
2.1400
2.1000
2.1400
2.0528
15,801
Mar 4, 2026
2.1500
2.1800
2.1500
2.1500
2.0624
17,421
Mar 3, 2026
2.1800
2.1800
2.1500
2.1500
2.0624
24,699
Mar 2, 2026
2.1900
2.2000
2.1400
2.1500
2.0624
5,686
Feb 27, 2026
2.2400
2.3000
2.2400
2.2700
2.1775
16,822
Feb 26, 2026
2.3200
2.3200
2.2000
2.2600
2.1679
38,411
Feb 25, 2026
2.3000
2.3200
2.2500
2.3200
2.2255
31,184
Feb 24, 2026
2.2800
2.3200
2.2600
2.3200
2.2255
36,956
Feb 23, 2026
2.0600
2.2850
2.0600
2.2750
2.1823
25,943
Feb 20, 2026
2.0200
2.0250
2.0200
2.0250
1.9425
263
Feb 19, 2026
2.0300
2.0300
1.9400
1.9600
1.8802
3,827
Feb 18, 2026
2.0000
2.0100
1.9550
2.0100
1.9281
4,548
Feb 17, 2026
2.0100
2.0200
1.9700
1.9700
1.8898
13,760
Feb 16, 2026
2.0300
2.0300
1.9900
2.0200
1.9377
2,822
Feb 13, 2026
2.0000
2.0400
1.9500
2.0300
1.9473
12,084
Feb 12, 2026
1.9800
2.0000
1.9800
2.0000
1.9185
1,459
Feb 11, 2026
2.0800
2.0800
2.0500
2.0500
1.9665
11
Feb 10, 2026
2.0800
2.0800
2.0800
2.0800
1.9953
15,410
Feb 9, 2026
2.0500
2.1500
2.0500
2.0900
2.0049
36,934
Feb 6, 2026
2.0700
2.0700
1.9800
1.9800
1.8993
197
Feb 5, 2026
2.0800
2.0800
2.0800
2.0800
1.9953
2
Feb 4, 2026
2.1400
2.1400
1.9700
1.9800
1.8993
36,894
Feb 3, 2026
2.2400
2.2400
2.1000
2.1400
2.0528
10,886
Feb 2, 2026
2.1600
2.1600
2.1600
2.1600
2.0720
-
Jan 30, 2026
2.2100
2.2100
2.1600
2.1600
2.0720
39,237
Jan 29, 2026
2.1700
2.2400
2.1700
2.2300
2.1392
13,623
Jan 28, 2026
2.2200
2.2200
2.1700
2.1700
2.0816
1,115
Jan 27, 2026
2.3500
2.3500
2.1400
2.2200
2.1296
23,064
Jan 23, 2026
2.2800
2.3500
2.2800
2.3500
2.2543
11,838
Jan 22, 2026
2.2400
2.2400
2.2400
2.2400
2.1488
621
Jan 21, 2026
2.2400
2.2400
2.2400
2.2400
2.1488
1
Jan 20, 2026
2.2400
2.2400
2.2100
2.2400
2.1488
18,577
Jan 19, 2026
2.2000
2.2500
2.2000
2.2500
2.1583
15,691
Jan 16, 2026
2.2400
2.2500
2.2000
2.2000
2.1104
312
Jan 15, 2026
2.2000
2.2000
2.2000
2.2000
2.1104
913
Jan 14, 2026
2.2000
2.2000
2.1500
2.1900
2.1008
10,925
Jan 13, 2026
2.2000
2.2000
2.2000
2.2000
2.1104
1
Jan 12, 2026
2.1900
2.1900
2.1500
2.1500
2.0624
3,826
Jan 9, 2026
2.2800
2.2800
2.2000
2.2000
2.1104
45
Jan 8, 2026
2.1500
2.2800
2.1400
2.2800
2.1871
3,687
Jan 7, 2026
2.1500
2.1500
2.1500
2.1500
2.0624
28
Jan 6, 2026
2.1800
2.2200
2.1500
2.1500
2.0624
408
Jan 5, 2026
2.2800
2.2800
2.1800
2.1800
2.0912
3,229
Jan 2, 2026
2.2900
2.2900
2.2900
2.2900
2.1967
5
Dec 31, 2025
2.3000
2.3000
2.3000
2.3000
2.2063
3
Dec 30, 2025
2.2500
2.3000
2.1300
2.3000
2.2063
1,067
Dec 29, 2025
2.1800
2.2900
2.1800
2.2500
2.1583
3,142
Dec 24, 2025
2.2000
2.3000
2.1900
2.1900
2.1008
4,731
Dec 23, 2025
2.2000
2.2000
2.1900
2.2000
2.1104
3,362
Dec 22, 2025
2.1300
2.1350
2.0900
2.1300
2.0432
7,854
Dec 19, 2025
2.1900
2.1900
2.1300
2.1600
2.0720
10,037
Dec 18, 2025
2.1300
2.1300
2.1300
2.1300
2.0432
5
Dec 17, 2025
2.1800
2.1800
2.1200
2.1300
2.0432
23,405
Dec 16, 2025
2.2600
2.2600
2.1900
2.1900
2.1008
2,003
Dec 15, 2025
2.2200
2.2800
2.2200
2.2600
2.1679
1,525
Dec 12, 2025
2.1900
2.1900
2.1400
2.1400
2.0528
1,237
Dec 11, 2025
2.2800
2.3300
2.2800
2.2800
2.1871
14,814
Dec 10, 2025
2.3200
2.3200
2.2800
2.2800
2.1871
1,081
Dec 9, 2025
2.2300
2.3300
2.2300
2.3300
2.2351
33,334
Dec 8, 2025
1.9500
2.2400
1.9500
2.2000
2.1104
12,477
Dec 5, 2025
2.2500
2.2500
2.2300
2.2300
2.1392
3
Dec 4, 2025
2.2500
2.2600
2.2500
2.2600
2.1679
14,183
Dec 3, 2025
2.1800
2.1800
2.1800
2.1800
2.0912
2
Dec 2, 2025
2.2800
2.2800
2.2000
2.2300
2.1392
7,507
Dec 1, 2025
2.2000
2.2800
2.2000
2.2800
2.1871
104
Nov 28, 2025
2.2200
2.2200
2.2000
2.2000
2.1104
1,001
Nov 27, 2025
2.1400
2.1700
2.1400
2.1700
2.0816
1,529
Nov 26, 2025
2.1000
2.1100
2.0900
2.1100
2.0241
6,864
Nov 25, 2025
2.0500
2.1100
2.0500
2.0500
1.9665
4,351
Nov 24, 2025
2.0600
2.0900
2.0600
2.0800
1.9953
4,615
Nov 21, 2025
2.0300
2.0500
2.0300
2.0500
1.9665
1,837
Nov 20, 2025
2.0500
2.0700
2.0400
2.0700
1.9857
1,171
Nov 19, 2025
2.0000
2.0500
2.0000
2.0500
1.9665
3,566
Nov 18, 2025
2.1900
2.1900
2.1000
2.1000
2.0145
11,178
Nov 17, 2025
2.1800
2.1800
2.1800
2.1800
2.0912
105
Nov 14, 2025
2.1800
2.1900
2.1800
2.1800
2.0912
678
Nov 13, 2025
2.1600
2.1800
2.1600
2.1800
2.0912
562
Nov 12, 2025
2.1600
2.1600
2.1600
2.1600
2.0720
-
Nov 11, 2025
2.1500
2.1600
2.1500
2.1600
2.0720
5
Nov 10, 2025
2.1500
2.1500
2.1400
2.1400
2.0528
3,180
Nov 7, 2025
2.2000
2.2000
2.1700
2.1900
2.1008
1,376
Nov 6, 2025
2.2100
2.2200
2.1700
2.2000
2.1104
21,349
Nov 5, 2025
2.2000
2.2000
2.2000
2.2000
2.1104
12,939
Nov 4, 2025
2.2100
2.2100
2.2000
2.2000
2.1104
19,042
Nov 3, 2025
2.2100
2.2700
2.2100
2.2700
2.1775
2,731
Oct 31, 2025
2.1900
2.2000
2.1000
2.2000
2.1104
3,730
Oct 30, 2025
2.2100
2.2100
2.1900
2.1900
2.1008
456
