Tourism Holdings Limited (ASX:THL)
Australia · Delayed Price · Currency is AUD 2.170
+0.060 (2.84%)
Nov 27, 2025, 4:10 PM AEST
Tourism Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | - | 2.84% | 1,395 |
| Nov 26, 2025 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | 2.93% | 6,864 |
| Nov 25, 2025 | 2.05 | 2.11 | 2.05 | 2.05 | 2.05 | -1.44% | 4,351 |
| Nov 24, 2025 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | 1.46% | 4,615 |
| Nov 21, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | -0.97% | 1,837 |
| Nov 20, 2025 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 0.98% | 1,171 |
| Nov 19, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -2.38% | 3,566 |
| Nov 18, 2025 | 2.19 | 2.19 | 2.10 | 2.10 | 2.10 | -3.67% | 11,178 |
| Nov 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 105 |
| Nov 14, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 678 |
| Nov 13, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 562 |
| Nov 11, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | 0.93% | 5 |
| Nov 10, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -2.28% | 3,180 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | -0.45% | 1,376 |
| Nov 6, 2025 | 2.21 | 2.22 | 2.17 | 2.20 | 2.20 | - | 21,349 |
| Nov 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 12,939 |
| Nov 4, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -3.08% | 19,042 |
| Nov 3, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | 3.18% | 2,731 |
| Oct 31, 2025 | 2.19 | 2.20 | 2.10 | 2.20 | 2.20 | 0.46% | 3,730 |
| Oct 30, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.45% | 456 |
| Oct 29, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.38% | 263 |
| Oct 28, 2025 | 2.15 | 2.17 | 2.11 | 2.17 | 2.17 | 0.46% | 8,536 |
| Oct 27, 2025 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | -0.46% | 6,407 |
| Oct 24, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 1.40% | 1,009 |
| Oct 23, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 263 |
| Oct 22, 2025 | 2.19 | 2.19 | 2.10 | 2.12 | 2.12 | -4.93% | 2,275 |
| Oct 21, 2025 | 2.25 | 2.25 | 2.23 | 2.23 | 2.23 | -0.89% | 93 |
| Oct 20, 2025 | 2.26 | 2.26 | 2.17 | 2.25 | 2.25 | -0.44% | 9,889 |
| Oct 17, 2025 | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | - | 6,937 |
| Oct 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 1,967 |
| Oct 15, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | 0.90% | 1,015 |
| Oct 14, 2025 | 2.31 | 2.31 | 2.22 | 2.22 | 2.22 | -3.48% | 3,924 |
| Oct 13, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | -0.86% | 8,255 |
| Oct 10, 2025 | 2.40 | 2.40 | 2.30 | 2.32 | 2.32 | -1.69% | 37,238 |
| Oct 9, 2025 | 2.41 | 2.41 | 2.33 | 2.36 | 2.36 | -2.07% | 5,744 |
| Oct 8, 2025 | 2.38 | 2.43 | 2.35 | 2.41 | 2.41 | 1.69% | 1,545 |
| Oct 7, 2025 | 2.40 | 2.40 | 2.36 | 2.37 | 2.37 | -0.84% | 5,819 |
| Oct 6, 2025 | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | -1.65% | 20,853 |
| Oct 3, 2025 | 2.35 | 2.43 | 2.35 | 2.43 | 2.43 | 3.40% | 3,209 |
| Oct 2, 2025 | 2.33 | 2.42 | 2.33 | 2.35 | 2.35 | - | 49,216 |
| Oct 1, 2025 | 2.33 | 2.39 | 2.33 | 2.35 | 2.35 | 0.86% | 24,270 |
| Sep 30, 2025 | 2.29 | 2.33 | 2.28 | 2.33 | 2.33 | 1.75% | 27,929 |
| Sep 29, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.87% | 586 |
| 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 |