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
2022-12-082,150.002,400.002,150.002,200.002,073.8223,528
2022-12-072,300.002,325.002,122.002,151.002,027.6459,805
2022-12-062,362.002,400.002,121.002,133.002,010.6719,736
2022-12-052,349.002,600.002,100.002,250.002,120.9663,704
2022-12-022,344.002,344.002,180.002,250.002,120.962,679
2022-12-012,350.002,350.002,170.002,350.002,215.227,278
2022-11-302,300.002,350.002,200.002,200.002,073.8278,371
2022-11-292,144.002,300.002,056.002,250.002,120.9683,605
2022-11-282,056.002,076.002,042.002,042.001,924.891,946
2022-11-252,174.002,175.002,066.002,066.001,947.5114,804
2022-11-242,175.002,175.002,175.002,175.002,050.267,303
2022-11-232,144.002,175.002,144.002,175.002,050.2638,753
2022-11-222,100.002,145.002,030.002,145.002,021.9811,564
2022-11-212,160.002,160.002,150.002,150.002,026.69260
2022-11-182,189.002,189.002,188.002,188.002,062.513,000
2022-11-172,165.002,300.002,165.002,190.002,064.4019,055
2022-11-162,299.002,299.002,165.002,165.002,040.8317,304
2022-11-152,250.002,283.002,166.002,275.002,144.527,373
2022-11-142,140.002,200.002,125.002,200.002,073.8247,502
2022-11-112,100.002,283.002,100.002,100.001,979.5648,372
2022-11-102,076.002,149.002,076.002,076.001,956.9420,782
2022-11-092,100.002,150.002,076.002,100.001,979.5621,594
2022-11-082,100.002,124.002,050.002,100.001,979.565,557
2022-11-072,174.002,175.002,046.002,150.002,026.6922,114
2022-11-042,046.002,169.002,046.002,142.002,019.153,284
2022-11-032,051.002,144.002,051.002,144.002,021.041,472
2022-11-022,043.002,150.002,040.002,150.002,026.6914,793
2022-11-012,145.002,150.002,056.002,150.002,026.6922,585
2022-10-312,099.002,100.002,060.002,066.001,947.5121,720
2022-10-282,100.002,100.002,100.002,100.001,979.56495
2022-10-272,021.002,099.002,020.002,020.001,904.152,053
2022-10-262,020.002,100.002,020.002,020.001,904.1514,896
2022-10-252,112.002,112.002,019.002,019.001,903.218,937
2022-10-242,100.002,100.002,018.002,018.001,902.2627,260
2022-10-212,028.002,100.002,028.002,100.001,979.56941
2022-10-202,100.002,100.002,031.002,100.001,979.56141
2022-10-192,089.002,174.002,028.002,100.001,979.5621,762
2022-10-182,099.002,099.002,068.002,090.001,970.132,906
2022-10-172,100.002,100.002,060.002,095.001,974.856,419
2022-10-142,145.002,147.002,076.002,100.001,979.5618,116
2022-10-132,100.002,100.002,085.002,085.001,965.42392
2022-10-122,169.002,169.002,102.002,160.002,036.1220,827
2022-10-112,100.002,159.002,080.002,105.001,984.2763,193
2022-10-102,061.002,099.002,044.002,095.001,974.8510,709
2022-10-072,060.002,060.002,025.002,050.001,932.4389,205
2022-10-062,050.002,060.002,015.002,050.001,932.43130,588
2022-10-052,056.002,100.002,056.002,090.001,970.1316,961
2022-10-042,173.002,173.002,050.002,050.001,932.4313,244
2022-10-032,172.002,175.002,131.002,131.002,008.7810,857
2022-09-302,031.002,121.002,031.002,075.001,955.9926,662
2022-09-292,030.002,125.002,027.002,051.001,933.3717,272
2022-09-282,050.002,194.002,002.002,194.002,068.1757,473
2022-09-272,051.002,100.002,051.002,100.001,979.562,583
2022-09-262,127.002,130.002,050.002,051.001,933.377,104
2022-09-232,139.002,139.002,080.002,131.002,008.78183
2022-09-222,090.002,145.002,085.002,145.002,021.986,849
2022-09-212,150.002,170.002,073.002,149.002,025.7526,824
2022-09-202,188.002,188.002,150.002,170.002,045.5520,494
2022-09-192,100.002,188.002,041.002,188.002,062.512,663
2022-09-162,300.002,300.002,011.002,090.001,970.13293,176
← NewerPage 17 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.