Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← THA.JSE stock page

Tharisa plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-092,171.002,239.002,149.002,222.002,160.8348,920
2023-03-082,210.002,210.002,170.002,170.002,110.262,436
2023-03-072,203.002,240.002,195.002,205.002,144.30450,940
2023-03-062,191.002,279.002,188.002,212.002,151.11364,980
2023-03-032,200.002,279.002,175.002,180.002,119.9933,996
2023-03-022,175.002,259.002,175.002,200.002,139.4493,504
2023-03-012,251.002,251.002,180.002,200.002,139.4422,724
2023-02-282,225.002,291.002,225.002,251.002,121.90127,808
2023-02-272,156.002,245.002,156.002,220.002,092.6823,829
2023-02-242,240.002,260.002,240.002,260.002,130.387,058
2023-02-232,160.002,251.002,160.002,250.002,120.96222,771
2023-02-222,150.002,205.002,150.002,160.002,036.1274,609
2023-02-212,156.002,195.002,155.002,195.002,069.1113,981
2023-02-202,150.002,199.002,150.002,199.002,072.883,504
2023-02-172,165.002,193.002,140.002,150.002,026.6957,012
2023-02-162,155.002,155.002,155.002,155.002,031.41212
2023-02-152,219.002,220.002,150.002,150.002,026.6917,076
2023-02-142,225.002,225.002,160.002,200.002,073.8267,941
2023-02-132,200.002,225.002,200.002,225.002,097.3915,119
2023-02-102,200.002,225.002,147.002,225.002,097.3937,789
2023-02-092,219.002,219.002,181.002,200.002,073.82132
2023-02-082,242.002,249.002,141.002,141.002,018.212,986
2023-02-072,250.002,250.002,101.002,245.002,116.2472,044
2023-02-062,200.002,245.002,200.002,245.002,116.2456,949
2023-02-032,230.002,245.002,210.002,210.002,083.2530,667
2023-02-022,176.002,250.002,090.002,225.002,097.3974,609
2023-02-012,175.002,194.002,175.002,176.002,051.205,424
2023-01-312,145.002,280.002,135.002,150.002,026.69240,186
2023-01-302,140.002,194.002,140.002,145.002,021.984,187
2023-01-272,114.002,135.002,075.002,120.001,998.4150,345
2023-01-262,115.002,115.002,075.002,075.001,955.9917,438
2023-01-252,149.002,149.002,070.002,070.001,951.2838,402
2023-01-242,149.002,150.002,110.002,149.002,025.7519,482
2023-01-232,100.002,150.002,100.002,105.001,984.278,902
2023-01-202,124.002,125.002,070.002,070.001,951.2813,365
2023-01-192,025.002,084.002,025.002,084.001,964.482,521
2023-01-182,070.002,085.002,070.002,070.001,951.288,795
2023-01-172,065.002,070.002,011.002,070.001,951.284,955
2023-01-162,010.002,010.002,010.002,010.001,894.72475
2023-01-132,040.002,043.002,010.002,011.001,895.6631,072
2023-01-122,025.002,025.002,005.002,005.001,890.0110,473
2023-01-112,070.002,070.002,020.002,020.001,904.1534,497
2023-01-101,990.002,139.001,971.002,070.001,951.2811,281
2023-01-091,995.002,070.001,975.002,000.001,885.30250,556
2023-01-061,990.002,000.001,971.001,971.001,857.9625,467
2023-01-052,000.002,019.001,975.001,975.001,861.7395,197
2023-01-042,000.002,015.001,982.002,001.001,886.2443,747
2023-01-032,020.002,020.002,000.002,020.001,904.158,358
2022-12-302,025.002,025.002,001.002,001.001,886.247,864
2022-12-292,021.002,021.002,001.002,010.001,894.727,644
2022-12-282,050.002,050.002,022.002,050.001,932.433,881
2022-12-232,050.002,050.002,016.002,050.001,932.432,367
2022-12-222,050.002,050.002,015.002,015.001,899.442,856
2022-12-211,993.002,025.001,925.002,001.001,886.24240,900
2022-12-202,000.002,000.001,910.001,925.001,814.6067,195
2022-12-192,000.002,068.001,965.001,971.001,857.9654,466
2022-12-152,143.002,143.002,000.002,000.001,885.3073,366
2022-12-142,125.002,184.002,081.002,081.001,961.6560,079
2022-12-132,350.002,350.002,130.002,130.002,007.842,223
2022-12-122,171.002,229.002,130.002,190.002,064.4020,395
← NewerPage 16 of 21 · 1,252 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.