Tourism Holdings Limited (ASX:THL)
Australia
· Delayed Price · Currency is AUD 2.310
0.00 (0.00%)
Sep 26, 2025, 4:10 PM AEST
Tourism Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 359 |
| Sep 25, 2025 | 2.30 | 2.34 | 2.28 | 2.31 | 2.31 | 0.43% | 76,950 |
| Sep 24, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | -0.86% | 84,914 |
| Sep 23, 2025 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 0.43% | 2,111 |
| Sep 22, 2025 | 2.30 | 2.31 | 2.29 | 2.31 | 2.31 | 0.43% | 26,234 |
| Sep 19, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -0.86% | 12,072 |
| Sep 18, 2025 | 2.38 | 2.38 | 2.27 | 2.32 | 2.32 | -2.52% | 18,942 |
| Sep 17, 2025 | 2.34 | 2.39 | 2.34 | 2.38 | 2.34 | 2.15% | 25,154 |
| Sep 16, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.29 | 0.43% | 7,645 |
| Sep 15, 2025 | 2.35 | 2.35 | 2.32 | 2.32 | 2.28 | -0.85% | 109,956 |
| Sep 12, 2025 | 2.32 | 2.36 | 2.31 | 2.34 | 2.30 | 1.30% | 229,613 |
| Sep 11, 2025 | 2.27 | 2.32 | 2.27 | 2.31 | 2.27 | 1.76% | 142,978 |
| Sep 10, 2025 | 2.26 | 2.27 | 2.22 | 2.27 | 2.23 | 0.44% | 130,913 |
| Sep 9, 2025 | 2.23 | 2.28 | 2.22 | 2.26 | 2.22 | 0.89% | 19,722 |
| Sep 8, 2025 | 2.24 | 2.27 | 2.24 | 2.24 | 2.20 | 1.82% | 35,943 |
| Sep 5, 2025 | 2.22 | 2.22 | 2.19 | 2.20 | 2.16 | 0.46% | 2,478 |
| Sep 4, 2025 | 2.22 | 2.22 | 2.19 | 2.19 | 2.15 | -0.45% | 23,778 |
| Sep 3, 2025 | 2.20 | 2.23 | 2.16 | 2.20 | 2.16 | - | 23,375 |
| Sep 2, 2025 | 2.14 | 2.20 | 2.11 | 2.20 | 2.16 | 2.80% | 21,647 |
| Sep 1, 2025 | 2.08 | 2.15 | 2.07 | 2.14 | 2.10 | 3.38% | 67,852 |
| Aug 29, 2025 | 2.00 | 2.08 | 2.00 | 2.07 | 2.03 | 3.50% | 461,689 |
| Aug 28, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 1.96 | 1.52% | 25,000 |
| Aug 27, 2025 | 1.96 | 2.00 | 1.95 | 1.97 | 1.94 | 1.03% | 12,125 |
| Aug 26, 2025 | 1.96 | 2.00 | 1.95 | 1.95 | 1.92 | -2.99% | 24,495 |
| Aug 25, 2025 | 1.99 | 2.02 | 1.92 | 2.01 | 1.97 | 1.01% | 21,099 |
| Aug 22, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.95 | -0.50% | 21,441 |
| Aug 21, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 1.96 | 2.56% | 20,559 |
| Aug 20, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | 1.92 | -2.99% | 6,049 |
| Aug 19, 2025 | 2.02 | 2.02 | 2.00 | 2.01 | 1.97 | - | 4,656 |
| Aug 18, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.97 | -0.50% | 576 |
| Aug 15, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 1.98 | 2.02% | 78,640 |
| Aug 14, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.95 | 0.51% | 3,811 |
| Aug 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | - | - |
| Aug 12, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.93 | 1.03% | 68,783 |
| Aug 11, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.91 | - | 255 |
| Aug 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 5 |
| Aug 8, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.92 | 1.55% | 1,334 |
| Aug 7, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.89 | - | 6,541 |
| Aug 6, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | 1.89 | -1.03% | 5,104 |
| Aug 5, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.92 | 4.84% | 23,661 |
| Aug 4, 2025 | 1.90 | 1.91 | 1.86 | 1.86 | 1.83 | - | 30,222 |
| Aug 1, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.83 | -3.63% | 3,266 |
| Jul 31, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.90 | 4.32% | 3,000 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.82 | 1.09% | 2,801 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.80 | -5.18% | 7,234 |
| Jul 28, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.90 | - | 1,409 |
| Jul 25, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.90 | 0.52% | 14,582 |
| Jul 24, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.89 | - | 6,340 |
| Jul 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 1.05% | 3,000 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.87 | 1.06% | 10,516 |