Skip to main content
Tourism Holdings Limited (ASX:THL)
Australia flag Australia · Delayed Price · Currency is AUD
1.640
-0.080 (-4.65%)
Apr 29, 2026, 4:10 PM AEST

Tourism Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.681.721.681.721.722.38%27,242
Apr 27, 20261.701.701.681.681.68-1.18%6,810
Apr 24, 20261.731.731.691.701.70-5.03%7,815
Apr 23, 20261.751.791.681.791.792.87%63,948
Apr 22, 20261.701.741.691.741.741.75%8,333
Apr 21, 20261.771.781.711.711.71-5.52%27,182
Apr 20, 20261.801.811.771.811.810.56%5,241
Apr 17, 20261.831.861.761.801.801.98%9,202
Apr 16, 20261.811.811.771.771.77-2.49%50
Apr 15, 20261.831.831.801.811.810.84%1,399
Apr 14, 20261.791.801.741.801.80-22,118
Apr 13, 20261.911.911.801.801.80-6.02%5,939
Apr 10, 20261.831.961.831.911.916.70%31,397
Apr 9, 20261.801.811.781.791.791.13%9,267
Apr 8, 20261.751.801.751.771.771.14%15,179
Apr 7, 20261.801.801.741.751.75-2.78%10,696
Apr 2, 20261.801.801.781.801.800.28%2,664
Apr 1, 20261.801.801.791.801.80-0.28%4,809
Mar 31, 20261.801.801.791.801.80-12,675
Mar 30, 20261.811.831.801.801.80-678
Mar 27, 20261.831.831.721.801.80-1.64%11,733
Mar 26, 20261.811.831.781.831.83-3,122
Mar 25, 20261.791.831.771.831.80-1.08%10,696
Mar 24, 20261.861.881.851.851.82-21,979
Mar 23, 20261.841.871.841.851.82-5.13%876
Mar 20, 20261.801.951.801.951.928.64%4,845
Mar 19, 20261.891.891.801.801.77-4.27%3,273
Mar 18, 20261.801.891.801.881.844.46%10,513
Mar 17, 20261.901.901.781.801.77-3.23%17,277
Mar 16, 20261.901.941.841.861.83-2.11%1,995
Mar 13, 20261.981.981.901.901.86-3.56%1,580
Mar 12, 20262.002.001.911.971.93-1.75%22,727
Mar 11, 20262.082.081.982.001.97-1.96%5,654
Mar 10, 20262.032.042.032.042.012.00%3,515
Mar 9, 20262.102.111.932.001.97-4.76%20,693
Mar 6, 20262.122.182.102.102.07-1.87%4,105
Mar 5, 20262.132.142.102.142.11-0.47%15,801
Mar 4, 20262.152.182.152.152.12-17,421
Mar 3, 20262.182.182.152.152.12-24,699
Mar 2, 20262.192.202.142.152.12-5.29%5,686
Feb 27, 20262.242.302.242.272.230.44%16,822
Feb 26, 20262.322.322.202.262.22-2.59%38,411
Feb 25, 20262.302.322.252.322.28-31,184
Feb 24, 20262.282.322.262.322.281.98%36,956
Feb 23, 20262.062.292.062.282.2412.35%25,943
Feb 20, 20262.022.032.022.031.993.32%263
Feb 19, 20262.032.031.941.961.93-2.49%3,827
Feb 18, 20262.002.011.962.011.982.03%4,548
Feb 17, 20262.012.021.971.971.94-2.48%13,760
Feb 16, 20262.032.031.992.021.99-0.49%2,822
Feb 13, 20262.002.041.952.032.001.50%12,084
Feb 12, 20261.982.001.982.001.97-2.44%1,459
Feb 11, 20262.082.082.052.052.02-1.44%11
Feb 10, 20262.082.082.082.082.05-0.48%15,410
Feb 9, 20262.052.152.052.092.065.56%36,934
Feb 6, 20262.072.071.981.981.95-4.81%197
Feb 5, 20262.082.082.082.082.055.05%2
Feb 4, 20262.142.141.971.981.95-7.48%36,894
Feb 3, 20262.242.242.102.142.11-0.93%10,886
Jan 30, 20262.212.212.162.162.13-3.14%39,237
Jan 29, 20262.172.242.172.232.192.76%13,623
Jan 28, 20262.222.222.172.172.14-2.25%1,115
Jan 27, 20262.352.352.142.222.18-5.53%23,064
Jan 23, 20262.282.352.282.352.314.91%11,838
Jan 22, 20262.242.242.242.242.20-621
Jan 21, 20262.242.242.242.242.20-1
Jan 20, 20262.242.242.212.242.20-0.44%18,577
Jan 19, 20262.202.252.202.252.212.27%15,691
Jan 16, 20262.242.252.202.202.16-312
Jan 15, 20262.202.202.202.202.160.46%913
Jan 14, 20262.202.202.152.192.15-0.45%10,925
Jan 13, 20262.202.202.202.202.162.33%1
Jan 12, 20262.192.192.152.152.12-2.27%3,826
Jan 9, 20262.282.282.202.202.16-3.51%45
Jan 8, 20262.152.282.142.282.246.05%3,687
Jan 7, 20262.152.152.152.152.12-28
Jan 6, 20262.182.222.152.152.12-1.38%408
Jan 5, 20262.282.282.182.182.14-4.80%3,229
Jan 2, 20262.292.292.292.292.25-0.43%5
Dec 31, 20252.302.302.302.302.26-3
Dec 30, 20252.252.302.132.302.262.22%1,067
Dec 29, 20252.182.292.182.252.212.74%3,142
Dec 24, 20252.202.302.192.192.15-0.45%4,731
Dec 23, 20252.202.202.192.202.163.29%3,362
Dec 22, 20252.132.142.092.132.10-1.39%7,854
Dec 19, 20252.192.192.132.162.131.41%10,037
Dec 18, 20252.132.132.132.132.10-5
Dec 17, 20252.182.182.122.132.10-2.74%23,405
Dec 16, 20252.262.262.192.192.15-3.10%2,003
Dec 15, 20252.222.282.222.262.225.61%1,525
Dec 12, 20252.192.192.142.142.11-6.14%1,237
Dec 11, 20252.282.332.282.282.24-14,814
Dec 10, 20252.322.322.282.282.24-2.15%1,081
Dec 9, 20252.232.332.232.332.295.91%33,334
Dec 8, 20251.952.241.952.202.16-1.35%12,477
Dec 5, 20252.252.252.232.232.19-1.33%3
Dec 4, 20252.252.262.252.262.223.67%14,183
Dec 3, 20252.182.182.182.182.14-2.24%2
Dec 2, 20252.282.282.202.232.19-2.19%7,507
Dec 1, 20252.202.282.202.282.243.64%104