Skip to main content
Tourism Holdings Limited (ASX:THL)
Australia flag Australia · Delayed Price · Currency is AUD
2.230
-0.030 (-1.33%)
At close: Dec 5, 2025

Tourism Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.252.252.232.232.23-1.33%3
Dec 4, 20252.252.262.252.262.263.67%14,183
Dec 3, 20252.182.182.182.182.18-2.24%2
Dec 2, 20252.282.282.202.232.23-2.19%7,507
Dec 1, 20252.202.282.202.282.283.64%104
Nov 28, 20252.222.222.202.202.201.38%1,001
Nov 27, 20252.142.172.142.172.172.84%1,529
Nov 26, 20252.102.112.092.112.112.93%6,864
Nov 25, 20252.052.112.052.052.05-1.44%4,351
Nov 24, 20252.062.092.062.082.081.46%4,615
Nov 21, 20252.032.052.032.052.05-0.97%1,837
Nov 20, 20252.052.072.042.072.070.98%1,171
Nov 19, 20252.002.052.002.052.05-2.38%3,566
Nov 18, 20252.192.192.102.102.10-3.67%11,178
Nov 17, 20252.182.182.182.182.18-105
Nov 14, 20252.182.192.182.182.18-678
Nov 13, 20252.162.182.162.182.180.93%562
Nov 11, 20252.152.162.152.162.160.93%5
Nov 10, 20252.152.152.142.142.14-2.28%3,180
Nov 7, 20252.202.202.172.192.19-0.45%1,376
Nov 6, 20252.212.222.172.202.20-21,349
Nov 5, 20252.202.202.202.202.20-12,939
Nov 4, 20252.212.212.202.202.20-3.08%19,042
Nov 3, 20252.212.272.212.272.273.18%2,731
Oct 31, 20252.192.202.102.202.200.46%3,730
Oct 30, 20252.212.212.192.192.19-0.45%456
Oct 29, 20252.182.202.182.202.201.38%263
Oct 28, 20252.152.172.112.172.170.46%8,536
Oct 27, 20252.162.162.102.162.16-0.46%6,407
Oct 24, 20252.152.172.152.172.171.40%1,009
Oct 23, 20252.122.142.122.142.140.94%263
Oct 22, 20252.192.192.102.122.12-4.93%2,275
Oct 21, 20252.252.252.232.232.23-0.89%93
Oct 20, 20252.262.262.172.252.25-0.44%9,889
Oct 17, 20252.262.272.252.262.26-6,937
Oct 16, 20252.262.262.262.262.260.89%1,967
Oct 15, 20252.282.282.242.242.240.90%1,015
Oct 14, 20252.312.312.222.222.22-3.48%3,924
Oct 13, 20252.302.342.302.302.30-0.86%8,255
Oct 10, 20252.402.402.302.322.32-1.69%37,238
Oct 9, 20252.412.412.332.362.36-2.07%5,744
Oct 8, 20252.382.432.352.412.411.69%1,545
Oct 7, 20252.402.402.362.372.37-0.84%5,819
Oct 6, 20252.412.412.372.392.39-1.65%20,853
Oct 3, 20252.352.432.352.432.433.40%3,209
Oct 2, 20252.332.422.332.352.35-49,216
Oct 1, 20252.332.392.332.352.350.86%24,270
Sep 30, 20252.292.332.282.332.331.75%27,929
Sep 29, 20252.312.312.292.292.29-0.87%586
Sep 26, 20252.312.312.312.312.31-359
Sep 25, 20252.302.342.282.312.310.43%76,950
Sep 24, 20252.302.322.282.302.30-0.86%84,914
Sep 23, 20252.312.322.312.322.320.43%2,111
Sep 22, 20252.302.312.292.312.310.43%26,234
Sep 19, 20252.332.332.302.302.30-0.86%12,072
Sep 18, 20252.382.382.272.322.32-2.52%18,942
Sep 17, 20252.342.392.342.382.342.15%25,154
Sep 16, 20252.322.332.322.332.290.43%7,645
Sep 15, 20252.352.352.322.322.28-0.85%109,956
Sep 12, 20252.322.362.312.342.301.30%229,613
Sep 11, 20252.272.322.272.312.271.76%142,978
Sep 10, 20252.262.272.222.272.230.44%130,913
Sep 9, 20252.232.282.222.262.220.89%19,722
Sep 8, 20252.242.272.242.242.201.82%35,943
Sep 5, 20252.222.222.192.202.160.46%2,478
Sep 4, 20252.222.222.192.192.15-0.45%23,778
Sep 3, 20252.202.232.162.202.16-23,375
Sep 2, 20252.142.202.112.202.162.80%21,647
Sep 1, 20252.082.152.072.142.103.38%67,852
Aug 29, 20252.002.082.002.072.033.50%461,689
Aug 28, 20251.972.001.972.001.961.52%25,000
Aug 27, 20251.962.001.951.971.941.03%12,125
Aug 26, 20251.962.001.951.951.92-2.99%24,495
Aug 25, 20251.992.021.922.011.971.26%21,099
Aug 22, 20252.002.011.991.991.95-0.75%21,441
Aug 21, 20252.032.032.002.001.962.56%20,559
Aug 20, 20252.032.031.951.951.92-2.99%6,049
Aug 19, 20252.022.022.002.011.97-4,656
Aug 18, 20252.012.012.012.011.97-0.50%576
Aug 15, 20252.002.022.002.021.982.02%78,640
Aug 14, 20251.971.981.971.981.940.76%3,811
Aug 12, 20251.951.971.951.971.931.03%68,783
Aug 11, 20251.951.951.941.951.91-0.51%255
Aug 8, 20251.941.961.941.961.921.56%1,334
Aug 7, 20251.901.931.901.931.89-0.16%6,541
Aug 6, 20251.941.981.931.931.89-1.13%5,104
Aug 5, 20251.911.951.911.951.924.84%23,661
Aug 4, 20251.901.911.861.861.83-30,222
Aug 1, 20251.891.901.861.861.83-3.63%3,266
Jul 31, 20251.861.951.861.931.904.32%3,000
Jul 30, 20251.901.901.851.851.821.09%2,801
Jul 29, 20251.931.931.831.831.80-5.18%7,234
Jul 28, 20251.891.931.881.931.90-1,409
Jul 25, 20251.901.951.901.931.900.52%14,582
Jul 24, 20251.921.941.921.921.89-6,340
Jul 23, 20251.921.921.921.921.891.05%3,000
Jul 22, 20251.911.911.901.901.871.06%10,516
Jul 21, 20251.911.911.871.881.85-1.57%18,396
Jul 18, 20251.911.921.891.911.880.26%27,287
Jul 17, 20251.891.921.891.911.874.10%7,644