Tourism Holdings Limited (ASX:THL)
Australia · Delayed Price · Currency is AUD 2.180
+0.030 (1.40%)
Mar 3, 2026, 1:40 PM AEST
Tourism Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.19 | 2.20 | 2.14 | 2.15 | 2.15 | -5.29% | 5,686 |
| Feb 27, 2026 | 2.24 | 2.30 | 2.24 | 2.27 | 2.27 | 0.44% | 16,822 |
| Feb 26, 2026 | 2.32 | 2.32 | 2.20 | 2.26 | 2.26 | -2.59% | 38,411 |
| Feb 25, 2026 | 2.30 | 2.32 | 2.25 | 2.32 | 2.32 | - | 31,184 |
| Feb 24, 2026 | 2.28 | 2.32 | 2.26 | 2.32 | 2.32 | 1.98% | 36,956 |
| Feb 23, 2026 | 2.06 | 2.29 | 2.06 | 2.28 | 2.28 | 12.35% | 25,943 |
| Feb 20, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 3.32% | 263 |
| Feb 19, 2026 | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | -2.49% | 3,827 |
| Feb 18, 2026 | 2.00 | 2.01 | 1.96 | 2.01 | 2.01 | 2.03% | 4,548 |
| Feb 17, 2026 | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -2.48% | 13,760 |
| Feb 16, 2026 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | -0.49% | 2,822 |
| Feb 13, 2026 | 2.00 | 2.04 | 1.95 | 2.03 | 2.03 | 1.50% | 12,084 |
| Feb 12, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -2.44% | 1,459 |
| Feb 11, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 11 |
| Feb 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | 15,410 |
| Feb 9, 2026 | 2.05 | 2.15 | 2.05 | 2.09 | 2.09 | 5.56% | 36,934 |
| Feb 6, 2026 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -4.81% | 197 |
| Feb 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.05% | 2 |
| Feb 4, 2026 | 2.14 | 2.14 | 1.97 | 1.98 | 1.98 | -7.48% | 36,894 |
| Feb 3, 2026 | 2.24 | 2.24 | 2.10 | 2.14 | 2.14 | -0.93% | 10,886 |
| Jan 30, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -3.14% | 39,237 |
| Jan 29, 2026 | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | 2.76% | 13,623 |
| Jan 28, 2026 | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -2.25% | 1,115 |
| Jan 27, 2026 | 2.35 | 2.35 | 2.14 | 2.22 | 2.22 | -5.53% | 23,064 |
| Jan 23, 2026 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | 4.91% | 11,838 |
| Jan 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 621 |
| Jan 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1 |
| Jan 20, 2026 | 2.24 | 2.24 | 2.21 | 2.24 | 2.24 | -0.44% | 18,577 |
| Jan 19, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 15,691 |
| Jan 16, 2026 | 2.24 | 2.25 | 2.20 | 2.20 | 2.20 | - | 312 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 913 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.15 | 2.19 | 2.19 | -0.45% | 10,925 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 1 |
| Jan 12, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -2.27% | 3,826 |
| Jan 9, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -3.51% | 45 |
| Jan 8, 2026 | 2.15 | 2.28 | 2.14 | 2.28 | 2.28 | 6.05% | 3,687 |
| Jan 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 28 |
| Jan 6, 2026 | 2.18 | 2.22 | 2.15 | 2.15 | 2.15 | -1.38% | 408 |
| Jan 5, 2026 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -4.80% | 3,229 |
| Jan 2, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 5 |
| Dec 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3 |
| Dec 30, 2025 | 2.25 | 2.30 | 2.13 | 2.30 | 2.30 | 2.22% | 1,067 |
| Dec 29, 2025 | 2.18 | 2.29 | 2.18 | 2.25 | 2.25 | 2.74% | 3,142 |
| Dec 24, 2025 | 2.20 | 2.30 | 2.19 | 2.19 | 2.19 | -0.45% | 4,731 |
| Dec 23, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | 3.29% | 3,362 |
| Dec 22, 2025 | 2.13 | 2.14 | 2.09 | 2.13 | 2.13 | -1.39% | 7,854 |
| Dec 19, 2025 | 2.19 | 2.19 | 2.13 | 2.16 | 2.16 | 1.41% | 10,037 |
| Dec 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 5 |
| Dec 17, 2025 | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -2.74% | 23,405 |
| Dec 16, 2025 | 2.26 | 2.26 | 2.19 | 2.19 | 2.19 | -3.10% | 2,003 |