Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← THA.JSE stock page

Tharisa plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,499.002,560.002,499.002,520.002,520.0018,969
2026-07-202,475.002,475.002,435.002,475.002,475.0010,943
2026-07-172,499.002,499.002,450.002,475.002,475.0015,178
2026-07-162,450.002,571.002,434.002,450.002,450.009,707
2026-07-142,599.002,599.002,450.002,450.002,450.002,548
2026-07-132,526.002,550.002,499.002,499.002,499.0089,749
2026-07-102,525.002,570.002,500.002,570.002,570.005,797
2026-07-092,593.002,593.002,526.002,527.002,527.0026,700
2026-07-082,651.002,651.002,532.002,600.002,600.005,813
2026-07-072,502.002,651.002,502.002,605.002,605.0037,912
2026-07-062,560.002,560.002,511.002,520.002,520.002,858
2026-07-032,550.002,594.002,550.002,580.002,580.003,406
2026-07-022,499.002,580.002,415.002,580.002,580.00102,083
2026-07-012,435.002,465.002,415.002,415.002,415.0017,390
2026-06-302,440.002,520.002,440.002,500.002,500.0023,128
2026-06-292,436.002,479.002,435.002,460.002,460.0017,849
2026-06-262,430.002,435.002,415.002,435.002,435.0011,820
2026-06-252,442.002,479.002,418.002,430.002,430.003,112
2026-06-242,440.002,498.002,440.002,446.002,446.009,146
2026-06-232,499.002,499.002,425.002,440.002,440.005,523
2026-06-222,450.002,450.002,425.002,446.002,446.009,609
2026-06-192,526.002,526.002,455.002,455.002,455.0018,628
2026-06-182,669.002,669.002,531.002,532.002,532.005,142
2026-06-172,625.002,651.002,526.002,556.002,556.009,638
2026-06-152,560.002,624.002,560.002,621.002,621.0011,993
2026-06-122,530.002,530.002,489.002,520.002,520.0035,369
2026-06-112,500.002,625.002,475.002,475.002,475.0033,749
2026-06-102,700.002,700.002,525.002,525.002,525.0010,418
2026-06-092,807.002,807.002,601.002,643.002,643.007,983
2026-06-082,705.002,705.002,651.002,680.002,680.006,943
2026-06-052,766.002,799.002,675.002,740.002,740.00275,854
2026-06-042,839.002,839.002,766.002,766.002,766.004,666
2026-06-032,849.002,850.002,800.002,801.002,801.00803
2026-06-022,790.002,850.002,767.002,849.002,849.002,328
2026-06-012,820.002,850.002,820.002,850.002,850.0038,251
2026-05-292,900.002,900.002,825.002,849.002,849.005,730
2026-05-282,870.002,899.002,825.002,825.002,825.002,849
2026-05-272,930.002,930.002,850.002,860.002,860.0033,933
2026-05-262,875.002,900.002,875.002,900.002,900.0073,339
2026-05-252,871.002,900.002,870.002,895.002,895.0018,322
2026-05-222,870.002,895.002,813.002,895.002,895.0025,952
2026-05-212,756.002,800.002,755.002,800.002,800.008,346
2026-05-202,800.002,800.002,738.002,795.002,795.003,252
2026-05-192,740.002,805.002,730.002,739.002,739.007,121
2026-05-182,897.002,897.002,739.002,755.002,755.0020,367
2026-05-152,868.002,893.002,757.002,893.002,893.0021,497
2026-05-142,835.002,897.002,781.002,840.002,840.0043,812
2026-05-132,631.002,710.002,631.002,710.002,710.004,102
2026-05-122,729.002,730.002,656.002,730.002,730.002,750
2026-05-112,730.002,730.002,633.002,730.002,730.0017,843
2026-05-082,779.002,779.002,650.002,650.002,650.007,698
2026-05-072,808.002,808.002,650.002,650.002,650.008,564
2026-05-062,795.002,795.002,697.002,702.002,702.0024,730
2026-05-052,575.002,800.002,575.002,800.002,800.00159,903
2026-05-042,550.002,598.002,550.002,598.002,598.0012,442
2026-04-302,540.002,540.002,500.002,540.002,540.0026,820
2026-04-292,428.002,539.002,425.002,539.002,539.0023,204
2026-04-282,485.002,537.002,450.002,500.002,500.0029,368
2026-04-242,678.002,678.002,475.002,499.002,499.0028,654
2026-04-232,649.002,649.002,526.002,549.002,549.0066,460
← NewerPage 2 of 21 · 1,249 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.