Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← THA.JSE stock page

Tharisa plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-072,121.002,121.002,052.002,121.002,121.0012,873
2023-06-062,150.002,150.002,080.002,120.002,061.6418,977
2023-06-052,135.002,150.002,100.002,100.002,042.199,531
2023-06-022,190.002,190.002,135.002,135.002,076.2316,005
2023-06-012,100.002,200.002,100.002,200.002,139.4410,210
2023-05-312,100.002,102.002,051.002,100.002,042.1939,498
2023-05-302,100.002,135.002,085.002,100.002,042.19121,739
2023-05-292,100.002,121.002,055.002,055.001,998.433,927
2023-05-262,031.002,120.002,031.002,100.002,042.1936,469
2023-05-252,030.002,080.002,030.002,060.002,003.29226,595
2023-05-242,059.002,059.002,010.002,030.001,974.1225,101
2023-05-232,074.002,074.002,025.002,025.001,969.2618,397
2023-05-221,988.002,075.001,988.002,055.001,998.4315,478
2023-05-192,025.002,075.002,025.002,051.001,994.5452,614
2023-05-182,064.002,064.002,005.002,005.001,949.8114,047
2023-05-172,047.002,047.001,980.002,001.001,945.92101,070
2023-05-162,101.002,101.001,976.001,976.001,921.60254,565
2023-05-152,120.002,155.002,120.002,148.002,088.87272,087
2023-05-122,120.002,165.002,120.002,164.002,104.433,665
2023-05-112,194.002,194.002,120.002,170.002,110.2634,699
2023-05-102,148.002,148.002,100.002,120.002,061.6463,313
2023-05-092,138.002,202.002,100.002,140.002,081.096,926
2023-05-082,122.002,149.002,064.002,140.002,081.0936,990
2023-05-052,135.002,222.002,064.002,089.002,031.4977,203
2023-05-042,146.002,146.002,080.002,119.002,060.672,189
2023-05-032,149.002,149.002,075.002,075.002,017.884,171
2023-05-022,150.002,150.002,134.002,134.002,075.262,224
2023-04-282,150.002,197.002,075.002,075.002,017.886,301
2023-04-262,126.002,150.002,126.002,126.002,067.4810,342
2023-04-252,200.002,200.002,130.002,130.002,071.3731,283
2023-04-242,158.002,170.002,130.002,149.002,089.8427,785
2023-04-212,170.002,180.002,161.002,170.002,110.2619,812
2023-04-202,200.002,214.002,170.002,199.002,138.4729,604
2023-04-192,200.002,250.002,185.002,231.002,169.5816,405
2023-04-182,180.002,295.002,131.002,170.002,110.261,579,570
2023-04-172,200.002,237.002,200.002,229.002,167.64257,170
2023-04-142,186.002,190.002,186.002,190.002,129.712,153
2023-04-132,300.002,300.002,185.002,186.002,125.82126,928
2023-04-122,304.002,340.002,286.002,300.002,236.6943,115
2023-04-112,264.002,331.002,264.002,281.002,218.21154,642
2023-04-062,264.002,295.002,264.002,295.002,231.8234,813
2023-04-052,250.002,279.002,210.002,220.002,158.8936,474
2023-04-042,262.002,262.002,176.002,250.002,188.0617,060
2023-04-032,279.002,279.002,155.002,155.002,095.682,845
2023-03-312,284.002,284.002,200.002,200.002,139.448,799
2023-03-302,200.002,237.002,200.002,237.002,175.4286,083
2023-03-292,200.002,220.002,191.002,220.002,158.89169,003
2023-03-282,200.002,220.002,175.002,220.002,158.8958,824
2023-03-272,199.002,212.002,190.002,200.002,139.4439,811
2023-03-242,125.002,193.002,075.002,193.002,132.6316,105
2023-03-232,200.002,200.002,200.002,200.002,139.44170
2023-03-222,126.002,126.002,110.002,125.002,066.5023,988
2023-03-202,126.002,225.002,126.002,210.002,149.169,639
2023-03-172,261.002,261.002,200.002,200.002,139.44252,687
2023-03-162,200.002,250.002,180.002,190.002,129.71293,628
2023-03-152,225.002,225.002,179.002,225.002,163.7598,634
2023-03-142,160.002,200.002,160.002,200.002,139.44171,105
2023-03-132,170.002,239.002,170.002,239.002,177.36428
2023-03-102,222.002,222.002,160.002,160.002,100.546,337
2023-03-092,171.002,239.002,149.002,222.002,160.8348,920
← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-0758.3596 ZAC
2023-03-0169.0348 ZAC
2022-06-1447.3004 ZAC
2022-03-0280.6295 ZAC
2021-06-1555.4080 ZAC
2021-02-2453.1751 ZAC
2020-02-123.7043 ZAC
2019-06-057.1270 ZAC
2019-02-1327.9446 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.