Tourism Holdings Limited (ASX:THL)
Australia · Delayed Price · Currency is AUD 1.787
-0.013 (-0.72%)
Apr 20, 2026, 2:04 PM AEST
ASX:THL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 |
| Mar 17, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.77 | -3.23% | 17,277 |
| Mar 16, 2026 | 1.90 | 1.94 | 1.84 | 1.86 | 1.83 | -2.11% | 1,995 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.86 | -3.56% | 1,580 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.91 | 1.97 | 1.93 | -1.75% | 22,727 |
| Mar 11, 2026 | 2.08 | 2.08 | 1.98 | 2.00 | 1.97 | -1.96% | 5,654 |
| Mar 10, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.01 | 2.00% | 3,515 |
| Mar 9, 2026 | 2.10 | 2.11 | 1.93 | 2.00 | 1.97 | -4.76% | 20,693 |
| Mar 6, 2026 | 2.12 | 2.18 | 2.10 | 2.10 | 2.07 | -1.87% | 4,105 |
| Mar 5, 2026 | 2.13 | 2.14 | 2.10 | 2.14 | 2.11 | -0.47% | 15,801 |
| Mar 4, 2026 | 2.15 | 2.18 | 2.15 | 2.15 | 2.12 | - | 17,421 |
| Mar 3, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.12 | - | 24,699 |
| Mar 2, 2026 | 2.19 | 2.20 | 2.14 | 2.15 | 2.12 | -5.29% | 5,686 |
| Feb 27, 2026 | 2.24 | 2.30 | 2.24 | 2.27 | 2.23 | 0.44% | 16,822 |
| Feb 26, 2026 | 2.32 | 2.32 | 2.20 | 2.26 | 2.22 | -2.59% | 38,411 |
| Feb 25, 2026 | 2.30 | 2.32 | 2.25 | 2.32 | 2.28 | - | 31,184 |
| Feb 24, 2026 | 2.28 | 2.32 | 2.26 | 2.32 | 2.28 | 1.98% | 36,956 |
| Feb 23, 2026 | 2.06 | 2.29 | 2.06 | 2.28 | 2.24 | 12.35% | 25,943 |
| Feb 20, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 1.99 | 3.32% | 263 |
| Feb 19, 2026 | 2.03 | 2.03 | 1.94 | 1.96 | 1.93 | -2.49% | 3,827 |
| Feb 18, 2026 | 2.00 | 2.01 | 1.96 | 2.01 | 1.98 | 2.03% | 4,548 |
| Feb 17, 2026 | 2.01 | 2.02 | 1.97 | 1.97 | 1.94 | -2.48% | 13,760 |
| Feb 16, 2026 | 2.03 | 2.03 | 1.99 | 2.02 | 1.99 | -0.49% | 2,822 |
| Feb 13, 2026 | 2.00 | 2.04 | 1.95 | 2.03 | 2.00 | 1.50% | 12,084 |
| Feb 12, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | -2.44% | 1,459 |
| Feb 11, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.02 | -1.44% | 11 |
| Feb 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -0.48% | 15,410 |
| Feb 9, 2026 | 2.05 | 2.15 | 2.05 | 2.09 | 2.06 | 5.56% | 36,934 |
| Feb 6, 2026 | 2.07 | 2.07 | 1.98 | 1.98 | 1.95 | -4.81% | 197 |