Tourism Holdings Limited (ASX:THL)
Australia · Delayed Price · Currency is AUD 2.200
+0.455 (26.07%)
May 29, 2026, 4:10 PM AEST
ASX:THL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.19 | 2.33 | 2.16 | 2.20 | 2.20 | 26.07% | 402,740 |
| May 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 10,958 |
| May 27, 2026 | 1.74 | 1.75 | 1.69 | 1.75 | 1.75 | -5.68% | 4,255 |
| May 26, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 6.02% | 4,054 |
| May 25, 2026 | 1.73 | 1.85 | 1.66 | 1.75 | 1.75 | 0.87% | 7,793 |
| May 22, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 4.53% | 2,511 |
| May 21, 2026 | 1.79 | 1.82 | 1.66 | 1.66 | 1.66 | -7.28% | 6,552 |
| May 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | 21 |
| May 18, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 4.37% | 12,231 |
| May 15, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.08% | 1,432 |
| May 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 5 |
| May 13, 2026 | 1.75 | 1.76 | 1.68 | 1.68 | 1.68 | -4.82% | 3,234 |
| May 12, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | 879 |
| May 11, 2026 | 1.75 | 1.76 | 1.69 | 1.76 | 1.76 | 0.86% | 6,228 |
| May 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 801 |
| May 7, 2026 | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | 3.70% | 9,217 |
| May 6, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.96% | 485 |
| May 5, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -2.93% | 9,654 |
| May 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.87% | 1 |
| May 1, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 7.50% | 8,088 |
| Apr 30, 2026 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -2.44% | 6,629 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 14,598 |
| Apr 28, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 27,242 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 6,810 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -5.03% | 7,815 |
| Apr 23, 2026 | 1.75 | 1.79 | 1.68 | 1.79 | 1.79 | 2.87% | 63,948 |
| Apr 22, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 1.75% | 8,333 |
| Apr 21, 2026 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -5.52% | 27,182 |
| Apr 20, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | 0.56% | 5,241 |
| Apr 17, 2026 | 1.83 | 1.86 | 1.76 | 1.80 | 1.80 | 1.98% | 9,202 |
| Apr 16, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.49% | 50 |
| Apr 15, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | 0.84% | 1,399 |
| Apr 14, 2026 | 1.79 | 1.80 | 1.74 | 1.80 | 1.80 | - | 22,118 |
| Apr 13, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -6.02% | 5,939 |
| Apr 10, 2026 | 1.83 | 1.96 | 1.83 | 1.91 | 1.91 | 6.70% | 31,397 |
| Apr 9, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | 1.13% | 9,267 |
| Apr 8, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 15,179 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -2.78% | 10,696 |
| Apr 2, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.28% | 2,664 |
| Apr 1, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | -0.28% | 4,809 |
| Mar 31, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 12,675 |
| Mar 30, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 678 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | -1.64% | 11,733 |
| Mar 26, 2026 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 1.64% | 3,122 |
| Mar 25, 2026 | 1.79 | 1.83 | 1.77 | 1.83 | 1.80 | -1.08% | 10,696 |
| Mar 24, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.82 | - | 21,979 |
| Mar 23, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.82 | -5.13% | 876 |
| Mar 20, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.92 | 8.64% | 4,845 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.77 | -4.27% | 3,273 |
| Mar 18, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.84 | 4.46% | 10,513 |