Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← THA.JSE stock page

Tharisa plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-232,649.002,649.002,526.002,549.002,549.0066,460
2026-04-222,636.002,686.002,576.002,576.002,576.0012,994
2026-04-212,680.002,695.002,619.002,635.002,635.0011,099
2026-04-202,705.002,705.002,600.002,696.002,696.00393
2026-04-172,643.002,705.002,643.002,705.002,705.009,370
2026-04-162,650.002,683.002,590.002,637.002,637.0087,668
2026-04-152,600.002,647.002,565.002,600.002,600.005,894
2026-04-142,640.002,640.002,513.002,600.002,600.0011,747
2026-04-132,650.002,650.002,608.002,608.002,608.0040
2026-04-102,597.002,600.002,510.002,600.002,600.0047,321
2026-04-092,551.002,553.002,501.002,501.002,501.0038,039
2026-04-082,650.002,680.002,525.002,550.002,550.008,586
2026-04-072,675.002,675.002,525.002,570.002,570.009,953
2026-04-022,625.002,679.002,549.002,580.002,580.0012,336
2026-04-012,543.002,600.002,500.002,600.002,600.00281,262
2026-03-312,539.002,539.002,462.002,501.002,501.0042,371
2026-03-302,417.002,546.002,380.002,425.002,425.0031,671
2026-03-272,375.002,458.002,375.002,417.002,417.0024,732
2026-03-262,450.002,450.002,376.002,381.002,381.006,951
2026-03-252,364.002,500.002,334.002,425.002,425.0090,088
2026-03-242,284.002,335.002,205.002,335.002,335.0015,279
2026-03-232,313.002,313.002,180.002,235.002,235.0015,918
2026-03-202,277.002,339.002,277.002,290.002,290.0012,235
2026-03-192,450.002,450.002,105.002,276.002,276.00132,655
2026-03-182,457.002,498.002,450.002,483.002,483.002,367
2026-03-172,523.002,525.002,461.002,500.002,500.005,144
2026-03-162,486.002,525.002,450.002,500.002,500.00133,118
2026-03-132,550.002,569.002,481.002,555.002,555.005,046
2026-03-122,511.002,597.002,511.002,560.002,560.0032,371
2026-03-112,569.002,573.002,481.002,505.002,505.0018,806
2026-03-102,450.002,533.002,440.002,511.002,511.00109,488
2026-03-092,730.002,730.002,506.002,520.002,520.0052,555
2026-03-062,849.002,849.002,745.002,745.002,745.0090,512
2026-03-052,929.002,929.002,751.002,754.002,754.001,968
2026-03-042,810.002,849.002,810.002,818.002,818.009,235
2026-03-032,930.002,930.002,781.002,810.002,810.0049,579
2026-03-022,889.002,929.002,889.002,929.002,929.00466,257
2026-02-272,889.002,889.002,810.002,836.002,836.0043,398
2026-02-262,900.002,900.002,761.002,801.002,801.006,484
2026-02-252,761.002,900.002,761.002,900.002,900.0038,201
2026-02-242,899.002,899.002,761.002,766.002,766.0026,011
2026-02-232,899.002,899.002,761.002,869.002,869.0039,624
2026-02-202,761.002,900.002,761.002,900.002,900.006,200
2026-02-192,890.002,895.002,831.002,889.002,889.00123,285
2026-02-182,819.002,860.002,814.002,845.002,845.0080,961
2026-02-172,800.002,800.002,761.002,800.002,800.008,413
2026-02-162,850.002,850.002,765.002,765.002,765.0076,892
2026-02-132,845.002,850.002,826.002,835.002,835.009,483
2026-02-122,827.002,875.002,826.002,851.002,851.0032,881
2026-02-112,939.002,945.002,847.002,910.002,910.005,808
2026-02-102,950.002,950.002,827.002,934.002,934.0026,903
2026-02-092,912.002,947.002,827.002,938.002,938.003,740
2026-02-062,980.002,980.002,850.002,975.002,975.0047,555
2026-02-052,943.003,021.002,910.002,931.002,931.0046,137
2026-02-043,048.003,113.002,970.003,040.003,040.00105,700
2026-02-032,780.003,213.002,780.002,998.002,998.0076,092
2026-02-022,700.002,925.002,632.002,900.002,900.00288,442
2026-01-303,086.003,099.002,940.002,970.002,970.0062,901
2026-01-293,024.003,124.003,024.003,086.003,086.00162,972
2026-01-283,010.003,010.002,980.003,010.003,010.00156,715
← NewerPage 3 of 21 · 1,248 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.