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
2022-09-152,297.002,297.002,257.002,265.002,135.102,724
2022-09-142,200.002,284.002,200.002,240.002,111.533,310
2022-09-132,299.002,299.002,230.002,296.002,164.32524
2022-09-122,350.002,350.002,241.002,300.002,168.0987,449
2022-09-092,257.002,350.002,201.002,226.002,098.3399,490
2022-09-082,160.002,309.002,160.002,290.002,158.6651,527
2022-09-072,051.002,200.002,041.002,200.002,073.8266,365
2022-09-062,081.002,119.002,011.002,025.001,908.8640,806
2022-09-052,100.002,140.002,010.002,010.001,894.7280,451
2022-09-022,100.002,100.002,100.002,100.001,979.56143
2022-09-012,075.002,120.002,025.002,100.001,979.5685,259
2022-08-312,100.002,149.002,090.002,100.001,979.56159,106
2022-08-302,140.002,140.002,040.002,040.001,923.0043,988
2022-08-292,298.002,298.002,022.002,022.001,906.03340
2022-08-262,200.002,300.002,200.002,300.002,168.0939,732
2022-08-252,201.002,250.002,101.002,200.002,073.8272,466
2022-08-242,119.002,264.002,000.002,200.002,073.8262,060
2022-08-232,200.002,299.002,106.002,224.002,096.4573,616
2022-08-222,140.002,230.002,140.002,228.002,100.222,905
2022-08-192,200.002,250.002,200.002,200.002,073.82143,260
2022-08-182,200.002,249.002,200.002,248.002,119.0720,480
2022-08-172,297.002,297.002,200.002,200.002,073.8212,091
2022-08-162,250.002,260.002,240.002,240.002,111.534,088
2022-08-152,220.002,267.002,200.002,200.002,073.82102,033
2022-08-122,294.002,294.002,114.002,250.002,120.9638,926
2022-08-112,296.002,296.002,205.002,205.002,078.5411,326
2022-08-102,148.002,308.002,148.002,205.002,078.5421,293
2022-08-082,094.002,140.002,094.002,120.001,998.4138,285
2022-08-052,094.002,094.002,000.002,001.001,886.2450,246
2022-08-042,105.002,130.002,000.002,000.001,885.3010,026
2022-08-032,185.002,185.002,100.002,101.001,980.507,927
2022-08-022,144.002,144.002,100.002,100.001,979.566,372
2022-08-012,100.002,189.002,050.002,050.001,932.436,286
2022-07-292,070.002,100.002,070.002,080.001,960.7110,207
2022-07-282,100.002,173.001,952.002,110.001,988.9936,025
2022-07-271,965.002,100.001,965.002,100.001,979.5628,746
2022-07-261,980.002,100.001,950.001,950.001,838.1611,569
2022-07-252,100.002,100.002,069.002,080.001,960.7134,629
2022-07-222,050.002,080.002,011.002,075.001,955.9994,659
2022-07-211,999.002,032.001,950.001,950.001,838.1613,816
2022-07-202,033.002,033.001,930.001,936.001,824.9721,845
2022-07-191,903.002,050.001,903.002,050.001,932.4313,111
2022-07-181,988.001,999.001,988.001,999.001,884.354,882
2022-07-152,010.002,010.001,916.001,916.001,806.117,733
2022-07-141,987.001,987.001,700.001,935.001,824.02299,213
2022-07-131,981.002,020.001,900.001,925.001,814.6070,219
2022-07-122,080.002,100.001,908.002,000.001,885.30151,681
2022-07-112,091.002,100.002,081.002,100.001,979.5629,526
2022-07-082,107.002,107.002,080.002,080.001,960.718,206
2022-07-072,050.002,146.002,050.002,099.001,978.6249,796
2022-07-061,976.002,150.001,975.002,150.002,026.6921,927
2022-07-052,071.002,129.002,025.002,060.001,941.8529,573
2022-07-042,010.002,150.002,010.002,104.001,983.333,976
2022-07-012,179.002,179.002,101.002,149.002,025.75110,601
2022-06-302,170.002,199.002,091.002,140.002,017.2742,043
2022-06-292,108.002,199.002,108.002,193.002,067.235,422
2022-06-282,167.002,249.002,100.002,200.002,073.8291,850
2022-06-272,182.002,263.002,182.002,183.002,057.8081,714
2022-06-242,255.002,300.002,220.002,300.002,168.094,161
2022-06-232,279.002,299.002,220.002,230.002,102.107,226
← NewerPage 18 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.