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
2025-10-292,220.002,244.002,200.002,243.002,243.008,831
2025-10-282,200.002,234.002,200.002,220.002,220.0024,878
2025-10-272,331.002,331.002,250.002,251.002,251.0019,778
2025-10-242,299.002,309.002,248.002,248.002,248.001,780
2025-10-232,286.002,310.002,236.002,310.002,310.0072,170
2025-10-222,265.002,266.002,181.002,266.002,266.0061,089
2025-10-212,265.002,287.002,181.002,231.002,231.0076,778
2025-10-202,326.002,326.002,266.002,281.002,281.0015,130
2025-10-172,414.002,414.002,350.002,350.002,350.001,720
2025-10-162,363.002,400.002,333.002,400.002,400.0071,936
2025-10-152,350.002,368.002,306.002,332.002,332.0032,582
2025-10-142,350.002,364.002,303.002,348.002,348.0037,320
2025-10-132,280.002,384.002,280.002,320.002,320.0011,017
2025-10-102,312.002,369.002,265.002,266.002,266.0061,632
2025-10-092,389.002,389.002,310.002,325.002,325.0018,326
2025-10-082,330.002,348.002,295.002,340.002,340.00344,495
2025-10-072,352.002,410.002,266.002,313.002,313.0055,314
2025-10-062,381.002,419.002,352.002,365.002,365.00154,757
2025-10-032,440.002,441.002,340.002,400.002,400.00120,639
2025-10-022,449.002,450.002,430.002,440.002,440.0088,088
2025-10-012,430.002,449.002,427.002,449.002,449.0023,026
2025-09-302,340.002,444.002,340.002,420.002,420.00529,075
2025-09-292,335.002,347.002,321.002,329.002,329.0014,586
2025-09-262,330.002,350.002,277.002,329.002,329.00103,973
2025-09-252,171.002,250.002,171.002,250.002,250.00154,060
2025-09-232,237.002,237.002,195.002,205.002,205.0043,729
2025-09-222,210.002,215.002,151.002,170.002,170.0020,448
2025-09-192,211.002,227.002,190.002,225.002,225.0035,243
2025-09-182,231.002,235.002,190.002,210.002,210.0027,776
2025-09-172,190.002,200.002,190.002,200.002,200.0055,931
2025-09-162,155.002,237.002,155.002,236.002,236.0064,229
2025-09-152,188.002,200.002,158.002,193.002,193.009,988
2025-09-122,241.002,241.002,191.002,210.002,210.0020,890
2025-09-112,193.002,220.002,173.002,220.002,220.0055,251
2025-09-102,180.002,193.002,170.002,170.002,170.0058,796
2025-09-092,181.002,225.002,180.002,180.002,180.0014,567
2025-09-082,217.002,235.002,181.002,205.002,205.0024,766
2025-09-052,245.002,245.002,224.002,224.002,224.0085,265
2025-09-042,247.002,247.002,224.002,226.002,226.009,722
2025-09-032,213.002,246.002,210.002,221.002,221.0057,423
2025-09-022,181.002,225.002,181.002,225.002,225.0090,069
2025-09-012,184.002,226.002,150.002,204.002,204.0061,351
2025-08-292,155.002,183.002,146.002,150.002,150.0095,282
2025-08-282,150.002,151.002,135.002,150.002,150.0085,980
2025-08-272,127.002,150.002,120.002,150.002,150.0077,714
2025-08-262,139.002,159.002,112.002,130.002,130.0088,765
2025-08-252,119.002,163.002,115.002,115.002,115.0032,191
2025-08-222,150.002,150.002,120.002,120.002,120.0046,161
2025-08-212,142.002,163.002,124.002,125.002,125.0057,687
2025-08-202,125.002,140.002,100.002,125.002,125.0086,805
2025-08-192,070.002,130.002,070.002,126.002,126.00144,623
2025-08-182,056.002,070.002,024.002,070.002,070.0092,197
2025-08-152,050.002,090.002,050.002,050.002,050.0077,905
2025-08-142,051.002,055.002,040.002,053.002,053.00112,321
2025-08-132,060.002,069.002,020.002,044.002,044.0078,420
2025-08-122,021.002,045.002,021.002,043.002,043.0071,195
2025-08-112,042.002,044.002,026.002,030.002,030.0067,423
2025-08-082,063.002,070.002,035.002,060.002,060.0049,388
2025-08-072,032.002,050.002,030.002,050.002,050.0041,434
2025-08-062,042.002,060.002,000.002,060.002,060.0050,182
← NewerPage 5 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.