Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← THA.JSE stock page

Tharisa plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-292,825.002,874.002,750.002,750.002,480.8278,949
2021-12-282,741.002,825.002,741.002,800.002,525.937,378
2021-12-242,700.002,700.002,700.002,700.002,435.72959
2021-12-232,700.002,800.002,700.002,800.002,525.9353,077
2021-12-222,700.002,749.002,700.002,749.002,479.925,571
2021-12-212,750.002,750.002,700.002,750.002,480.8210,049
2021-12-202,680.002,750.002,649.002,750.002,480.82221,989
2021-12-172,650.002,697.002,600.002,697.002,433.01434,702
2021-12-152,485.002,700.002,485.002,501.002,256.2011,579
2021-12-142,700.002,770.002,680.002,770.002,498.8734,707
2021-12-132,500.002,770.002,500.002,560.002,309.421,504
2021-12-102,774.002,850.002,550.002,550.002,300.40185,152
2021-12-092,749.002,783.002,700.002,783.002,510.59639,496
2021-12-082,775.002,775.002,621.002,700.002,435.72166,079
2021-12-072,601.002,732.002,601.002,732.002,464.5914,904
2021-12-062,875.002,875.002,600.002,706.002,441.134,123
2021-12-032,700.002,875.002,697.002,875.002,593.5980,830
2021-12-022,729.002,729.002,601.002,700.002,435.72155,490
2021-12-012,650.002,730.002,605.002,730.002,462.78215,818
2021-11-302,579.002,749.002,461.002,575.002,322.95120,371
2021-11-292,500.002,773.002,431.002,461.002,220.1119,111
2021-11-262,700.002,700.002,461.002,470.002,228.2330,684
2021-11-252,605.002,775.002,605.002,770.002,498.874,678
2021-11-242,500.002,844.002,500.002,601.002,346.4111,558
2021-11-232,750.002,750.002,651.002,651.002,391.5112,180
2021-11-222,800.002,800.002,620.002,750.002,480.823,899
2021-11-192,790.002,844.002,722.002,790.002,516.9110,599
2021-11-182,745.002,899.002,700.002,700.002,435.7213,357
2021-11-172,688.002,688.002,688.002,688.002,424.89952
2021-11-162,700.002,750.002,685.002,745.002,476.317,021
2021-11-152,621.002,699.002,620.002,690.002,426.705,625
2021-11-122,700.002,700.002,655.002,699.002,434.827,407
2021-11-112,694.002,695.002,481.002,500.002,255.295,034
2021-11-102,620.002,678.002,551.002,670.002,408.6511,271
2021-11-092,620.002,638.002,600.002,638.002,379.7971,276
2021-11-082,491.002,608.002,490.002,490.002,246.2725,868
2021-11-052,606.002,627.002,576.002,576.002,323.863
2021-11-042,765.002,765.002,625.002,625.002,368.068,830
2021-11-032,700.002,874.002,600.002,765.002,494.3629,480
2021-11-022,840.002,909.002,700.002,800.002,525.93100,356
2021-10-292,811.002,900.002,800.002,900.002,616.1432,564
2021-10-282,650.002,865.002,650.002,816.002,540.3622,327
2021-10-272,687.002,690.002,600.002,650.002,390.6114,874
2021-10-262,660.002,660.002,630.002,630.002,372.575,957
2021-10-252,644.002,644.002,644.002,644.002,385.204,223
2021-10-222,790.002,790.002,575.002,755.002,485.3314,070
2021-10-212,700.002,790.002,675.002,790.002,516.9192,725
2021-10-202,591.002,675.002,561.002,675.002,413.1641,845
← NewerPage 21 of 21 · 1,248 trading days

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.