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
2026-10-162,606.002,697.002,605.002,640.002,640.004,288
2026-10-152,600.002,668.002,600.002,605.002,605.003,131
2026-10-142,625.002,670.002,605.002,606.002,606.0011,316
2026-10-132,700.002,700.002,626.002,650.002,650.0034,323
2026-10-122,698.002,698.002,665.002,665.002,665.0063,101
2026-10-092,651.002,698.002,651.002,698.002,698.00270
2026-10-082,698.002,698.002,646.002,651.002,651.0016,035
2026-10-072,651.002,698.002,650.002,650.002,650.0013,766
2026-10-062,699.002,699.002,650.002,656.002,656.004,535
2026-10-052,665.002,700.002,655.002,655.002,655.0013,637
2026-10-022,700.002,749.002,655.002,665.002,665.00350,710
2026-10-012,749.002,749.002,665.002,680.002,680.00166,409
2026-09-302,700.002,749.002,700.002,710.002,710.0012,507
2026-09-292,655.002,744.002,655.002,700.002,700.0028,671
2026-09-282,749.002,749.002,655.002,700.002,700.005,215
2026-09-252,700.002,700.002,655.002,667.002,667.0028,442
2026-09-232,663.002,749.002,663.002,715.002,715.007,208
2026-09-222,752.002,752.002,700.002,710.002,710.003,419
2026-09-212,695.002,752.002,695.002,752.002,752.001,978
2026-09-182,683.002,720.002,683.002,710.002,710.0030,085
2026-09-172,651.002,705.002,651.002,705.002,705.0070
2026-09-162,755.002,755.002,700.002,700.002,700.0048,657
2026-09-152,720.002,767.002,720.002,744.002,744.0093,954
2026-09-142,705.002,767.002,700.002,767.002,767.0071,158
2026-09-112,671.002,743.002,650.002,700.002,700.0032,416
2026-09-102,743.002,743.002,656.002,743.002,743.00408
2026-09-092,672.002,720.002,672.002,700.002,700.0051,377
2026-09-082,655.002,714.002,655.002,655.002,655.001,878
2026-09-072,743.002,743.002,651.002,655.002,655.007,249
2026-09-042,735.002,750.002,656.002,744.002,744.0027,194
2026-09-032,714.002,749.002,690.002,700.002,700.00303,340
2026-09-022,700.002,739.002,700.002,700.002,700.0053,499
2026-09-012,701.002,774.002,701.002,740.002,740.001,900
2026-08-312,704.002,800.002,701.002,799.002,799.003,671
2026-08-282,749.002,780.002,690.002,780.002,780.0065,402
2026-08-272,717.002,730.002,626.002,700.002,700.0048,431
2026-08-262,667.002,707.002,650.002,707.002,707.0030,175
2026-08-252,650.002,667.002,650.002,650.002,650.0028,116
2026-08-242,650.002,650.002,601.002,650.002,650.0040,183
2026-08-212,550.002,651.002,550.002,625.002,625.00270,456
2026-08-202,550.002,570.002,490.002,550.002,550.0018,293
2026-08-192,500.002,550.002,456.002,550.002,550.009,002
2026-08-182,544.002,544.002,475.002,475.002,475.005,399
2026-08-172,544.002,544.002,475.002,540.002,540.0031,907
2026-08-142,475.002,549.002,475.002,528.002,528.002,012
2026-08-132,501.002,520.002,481.002,485.002,485.0014,561
2026-08-122,569.002,569.002,501.002,501.002,501.006,558
2026-08-112,573.002,575.002,481.002,500.002,500.0034,827
2026-08-072,573.002,575.002,526.002,575.002,575.0022,637
2026-08-062,573.002,573.002,511.002,525.002,525.007,347
2026-08-052,496.002,562.002,496.002,556.002,556.0075,327
2026-08-042,463.002,497.002,455.002,497.002,497.0011,275
2026-08-032,430.002,430.002,375.002,400.002,400.0087,319
2026-07-312,425.002,430.002,401.002,401.002,401.0064,004
2026-07-302,456.002,520.002,430.002,430.002,430.0048,854
2026-07-292,543.002,543.002,453.002,455.002,455.002,697
2026-07-282,549.002,549.002,460.002,460.002,460.00186
2026-07-272,461.002,573.002,461.002,573.002,573.005,521
2026-07-232,550.002,573.002,450.002,450.002,450.0018,010
2026-07-222,560.002,570.002,435.002,550.002,550.0021,506
Page 1 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.