Tourism Holdings Limited (ASX:THL)
Australia · Delayed Price · Currency is AUD 1.860
-0.070 (-3.63%)
Aug 1, 2025, 4:10 PM AEST
Tourism Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -3.63% | 3,266 |
| Jul 31, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 4.32% | 3,000 |
| Jul 30, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 1.09% | 2,801 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -5.18% | 7,234 |
| Jul 28, 2025 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | - | 1,409 |
| Jul 25, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 14,582 |
| Jul 24, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 6,340 |
| Jul 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 3,000 |
| Jul 22, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 1.06% | 10,516 |
| Jul 21, 2025 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 18,396 |
| Jul 18, 2025 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 27,287 |
| Jul 17, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 4.37% | 7,644 |
| Jul 16, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -4.69% | 501 |
| Jul 15, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 6.67% | 1,628 |
| Jul 14, 2025 | 1.91 | 1.91 | 1.79 | 1.80 | 1.80 | -5.76% | 29,431 |
| Jul 11, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -2.55% | 20,564 |
| Jul 10, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -1.51% | 5,937 |
| Jul 9, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.53% | 1,224 |
| Jul 8, 2025 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 5,041 |
| Jul 7, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 41,120 |
| Jul 4, 2025 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | -1.46% | 2,508 |
| Jul 3, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | -0.49% | 4,405 |
| Jul 2, 2025 | 2.01 | 2.07 | 2.00 | 2.06 | 2.06 | 6.19% | 46,658 |
| Jul 1, 2025 | 2.02 | 2.07 | 1.93 | 1.94 | 1.94 | -3.48% | 29,590 |
| Jun 30, 2025 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 17,659 |
| Jun 27, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 108,019 |
| Jun 26, 2025 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | 0.50% | 32,732 |
| Jun 25, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 5,222 |
| Jun 24, 2025 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | -0.98% | 11,696 |
| Jun 23, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 38,929 |
| Jun 20, 2025 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | - | 4,694 |
| Jun 19, 2025 | 2.01 | 2.04 | 1.99 | 2.02 | 2.02 | -0.98% | 57,510 |
| Jun 18, 2025 | 2.12 | 2.13 | 2.04 | 2.04 | 2.04 | -4.23% | 6,934 |
| Jun 17, 2025 | 2.13 | 2.15 | 2.12 | 2.13 | 2.13 | - | 160,809 |
| Jun 16, 2025 | 2.05 | 2.15 | 1.99 | 2.13 | 2.13 | 55.47% | 1,132,988 |
| Jun 13, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 16,622 |
| Jun 12, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 31,998 |
| Jun 11, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 77,361 |
| Jun 10, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 10,839 |
| Jun 6, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 16,743 |
| Jun 5, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 6,696 |
| Jun 4, 2025 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | 3.17% | 22,201 |
| Jun 3, 2025 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 11,192 |
| Jun 2, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 12,352 |
| May 30, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | - | 1,361 |
| May 29, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 7,773 |
| May 28, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 16,434 |
| May 27, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 3.13% | 40,387 |
| May 26, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 3,370 |
| May 23, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 2,393 |