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
2022-03-233,279.003,280.003,016.003,220.002,979.0253,354
2022-03-223,165.003,296.003,131.003,131.002,896.6865,667
2022-03-183,016.003,155.003,016.003,135.002,900.38273,731
2022-03-173,101.003,150.003,050.003,150.002,914.2622,097
2022-03-163,150.003,239.003,101.003,101.002,868.9374,634
2022-03-153,200.003,240.003,100.003,240.002,997.53224,235
2022-03-143,300.003,300.003,200.003,200.002,960.52436,306
2022-03-113,400.003,400.003,227.003,300.003,053.0463,502
2022-03-103,400.003,420.003,276.003,400.003,145.55161,356
2022-03-093,398.003,500.003,276.003,400.003,145.55150,828
2022-03-083,425.003,425.003,300.003,350.003,099.29131,494
2022-03-073,250.003,500.003,250.003,300.003,053.0487,113
2022-03-043,475.003,475.003,347.003,399.003,144.6375,938
2022-03-033,348.003,475.003,275.003,475.003,214.941,023,896
2022-03-023,300.003,449.003,294.003,348.003,097.44917,779
2022-03-013,400.003,400.003,162.003,237.002,920.16106,696
2022-02-283,180.003,350.003,038.003,325.002,999.54212,194
2022-02-253,170.003,180.003,135.003,180.002,868.7355,121
2022-02-243,100.003,200.002,967.003,140.002,832.65160,701
2022-02-233,100.003,100.003,053.003,056.002,756.872,864
2022-02-223,079.003,169.002,994.003,120.002,814.6133,322
2022-02-212,975.003,200.002,975.003,000.002,706.35124,417
2022-02-182,975.003,100.002,967.003,000.002,706.3582,311
2022-02-172,959.002,975.002,914.002,975.002,683.8032,327
2022-02-162,850.002,926.002,850.002,925.002,638.6987,991
2022-02-152,815.002,850.002,815.002,850.002,571.0431,496
2022-02-142,850.002,850.002,800.002,800.002,525.9388,753
2022-02-112,800.002,850.002,800.002,850.002,571.04271,619
2022-02-102,850.002,860.002,717.002,800.002,525.93113,279
2022-02-092,820.002,860.002,701.002,851.002,571.94407,583
2022-02-082,800.002,840.002,708.002,840.002,562.01254,362
2022-02-072,750.002,850.002,750.002,800.002,525.93480,026
2022-02-042,750.002,750.002,700.002,730.002,462.7824,981
2022-02-032,720.002,745.002,700.002,744.002,475.4127,726
2022-02-022,720.002,725.002,700.002,700.002,435.72134,903
2022-02-012,709.002,720.002,586.002,659.002,398.7311,948
2022-01-312,595.002,720.002,595.002,720.002,453.76143,675
2022-01-282,675.002,675.002,591.002,670.002,408.653,069
2022-01-272,595.002,595.002,595.002,595.002,341.00697
2022-01-262,670.002,675.002,570.002,675.002,413.16121,103
2022-01-252,725.002,725.002,550.002,550.002,300.4015,838
2022-01-242,800.002,800.002,651.002,700.002,435.729,810
2022-01-212,950.002,975.002,900.002,900.002,616.1422,135
2022-01-202,900.002,995.002,900.002,975.002,683.8096,253
2022-01-192,820.002,880.002,820.002,870.002,589.08442,156
2022-01-182,715.002,810.002,715.002,800.002,525.93406,228
2022-01-172,750.002,750.002,715.002,715.002,449.25129,362
2022-01-142,839.002,839.002,749.002,750.002,480.82175,115
2022-01-132,835.002,860.002,680.002,800.002,525.93223,360
2022-01-122,900.002,901.002,760.002,849.002,570.1326,815
2022-01-112,900.002,995.002,850.002,850.002,571.04115,036
2022-01-102,875.002,900.002,860.002,900.002,616.14119,969
2022-01-072,835.002,875.002,810.002,850.002,571.0410,636
2022-01-062,830.002,830.002,800.002,830.002,552.9957,129
2022-01-052,825.002,850.002,800.002,850.002,571.04274,180
2022-01-042,825.002,825.002,720.002,775.002,503.3890,804
2022-01-032,740.002,750.002,720.002,720.002,453.76103,879
2021-12-312,700.002,700.002,700.002,700.002,435.7214,989
2021-12-302,750.002,750.002,750.002,750.002,480.8225,031
2021-12-292,825.002,874.002,750.002,750.002,480.8278,949
← NewerPage 20 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.