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
2022-06-222,250.002,309.002,115.002,309.002,176.5778,719
2022-06-212,350.002,380.002,260.002,350.002,215.2257,109
2022-06-202,400.002,400.002,250.002,350.002,215.2214,567
2022-06-172,450.002,450.002,350.002,400.002,262.35410,955
2022-06-152,420.002,420.002,350.002,360.002,224.654,647
2022-06-142,450.002,574.002,355.002,355.002,219.9442,707
2022-06-132,590.002,600.002,302.002,550.002,359.1646,054
2022-06-102,601.002,606.002,590.002,606.002,410.9772,353
2022-06-092,679.002,679.002,639.002,650.002,451.6851,676
2022-06-082,690.002,690.002,651.002,678.002,477.5814,627
2022-06-072,660.002,690.002,600.002,653.002,454.4619,210
2022-06-062,749.002,751.002,675.002,700.002,497.94132,903
2022-06-032,751.002,799.002,621.002,621.002,424.8538,404
2022-06-022,785.002,795.002,740.002,772.002,564.5532,530
2022-06-012,800.002,800.002,799.002,800.002,590.451,167
2022-05-312,789.002,800.002,789.002,800.002,590.4517,301
2022-05-302,740.002,800.002,605.002,800.002,590.45202,467
2022-05-272,740.002,765.002,740.002,750.002,544.2012,619
2022-05-262,825.002,825.002,740.002,750.002,544.20254,796
2022-05-252,900.002,900.002,810.002,850.002,636.71132,127
2022-05-242,805.002,900.002,805.002,900.002,682.978,759
2022-05-232,750.002,834.002,701.002,800.002,590.4585,244
2022-05-202,700.002,750.002,693.002,750.002,544.2066,954
2022-05-192,720.002,720.002,590.002,590.002,396.17279
2022-05-182,704.002,750.002,704.002,740.002,534.9470,151
2022-05-172,725.002,748.002,589.002,745.002,539.5730,276
2022-05-162,501.002,700.002,501.002,700.002,497.94109,932
2022-05-132,621.002,650.002,453.002,510.002,322.1631,621
2022-05-122,701.002,701.002,621.002,650.002,451.6835,306
2022-05-112,738.002,785.002,701.002,785.002,576.5810,933
2022-05-102,799.002,800.002,700.002,703.002,500.71121,561
2022-05-092,825.002,860.002,603.002,769.002,561.7716,455
2022-05-062,935.002,935.002,776.002,900.002,682.978,862
2022-05-052,934.002,935.002,900.002,935.002,715.355,961
2022-05-042,940.002,974.002,900.002,900.002,682.9725,909
2022-05-033,000.003,001.002,900.002,950.002,729.2322,441
2022-04-292,920.002,987.002,901.002,955.002,733.8522,078
2022-04-282,950.002,950.002,906.002,940.002,719.985,232
2022-04-263,005.003,082.002,950.002,970.002,747.7319,487
2022-04-253,284.003,284.002,907.003,000.002,775.493,547
2022-04-223,339.003,339.003,004.003,294.003,047.4813,068
2022-04-213,349.003,350.003,145.003,283.003,037.319,620
2022-04-203,300.003,464.003,201.003,464.003,204.76209,691
2022-04-193,201.003,351.003,200.003,300.003,053.04279,414
2022-04-143,269.003,269.003,144.003,250.003,006.789,965
2022-04-133,149.003,261.003,095.003,150.002,914.26100,933
2022-04-123,250.003,250.003,030.003,150.002,914.26331,433
2022-04-113,140.003,333.003,140.003,245.003,002.15102,719
2022-04-083,160.003,160.003,046.003,150.002,914.2617,454
2022-04-073,088.003,120.003,021.003,120.002,886.5132,068
2022-04-063,010.003,099.002,996.003,050.002,821.7545,498
2022-04-052,960.003,149.002,946.003,060.002,831.0082,944
2022-04-042,973.002,974.002,881.002,898.002,681.127,325
2022-04-012,900.003,030.002,851.002,851.002,637.64100,061
2022-03-312,899.002,949.002,853.002,949.002,728.3020,591
2022-03-302,900.002,900.002,815.002,850.002,636.7129,373
2022-03-292,949.002,949.002,716.002,800.002,590.4590,468
2022-03-282,935.003,080.002,935.002,999.002,774.561,367
2022-03-253,120.003,120.002,900.002,971.002,748.6628,864
2022-03-243,162.003,169.003,022.003,062.002,832.8519,639
← NewerPage 19 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.