Skip to main content
logo
Tharisa plc (JSE:THA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,266.00
-15.00 (-0.66%)
Oct 21, 2025, 2:58 PM SAST

Tharisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,265.002,287.002,181.002,231.002,230.00-2.23%76,778
Oct 20, 20252,326.002,326.002,266.002,282.002,282.00-2.89%15,130
Oct 17, 20252,414.002,414.002,350.002,350.002,350.00-2.00%1,720
Oct 16, 20252,363.002,400.002,333.002,398.002,398.002.87%71,936
Oct 15, 20252,350.002,368.002,306.002,331.002,331.00-0.64%32,582
Oct 14, 20252,350.002,364.002,303.002,346.002,346.001.08%37,320
Oct 13, 20252,280.002,384.002,280.002,321.002,321.002.47%11,017
Oct 10, 20252,312.002,369.002,265.002,265.002,265.00-2.12%61,632
Oct 9, 20252,389.002,389.002,310.002,314.002,314.00-1.15%18,326
Oct 8, 20252,330.002,348.002,295.002,341.002,341.001.25%344,495
Oct 7, 20252,352.002,410.002,266.002,312.002,312.00-2.16%55,314
Oct 6, 20252,381.002,419.002,352.002,363.002,363.00-1.50%154,757
Oct 3, 20252,440.002,441.002,340.002,399.002,399.00-1.72%120,639
Oct 2, 20252,449.002,450.002,430.002,441.002,441.00-0.33%88,088
Oct 1, 20252,430.002,449.002,427.002,449.002,449.001.28%23,026
Sep 30, 20252,340.002,444.002,340.002,418.002,418.003.91%529,075
Sep 29, 20252,335.002,347.002,321.002,327.002,327.00-0.17%14,586
Sep 26, 20252,330.002,350.002,277.002,331.002,331.003.65%103,973
Sep 25, 20252,171.002,250.002,171.002,249.002,249.002.09%154,060
Sep 23, 20252,237.002,237.002,195.002,203.002,203.001.47%43,729
Sep 22, 20252,210.002,215.002,151.002,171.002,171.00-2.47%20,448
Sep 19, 20252,211.002,227.002,190.002,226.002,226.000.77%35,243
Sep 18, 20252,231.002,235.002,190.002,209.002,209.000.41%27,776
Sep 17, 20252,190.002,200.002,190.002,200.002,200.00-1.52%55,931
Sep 16, 20252,155.002,237.002,155.002,234.002,234.001.96%64,229
Sep 15, 20252,188.002,200.002,158.002,191.002,191.00-0.81%9,988
Sep 12, 20252,241.002,241.002,191.002,209.002,209.00-0.50%20,890
Sep 11, 20252,193.002,220.002,173.002,220.002,220.002.30%55,251
Sep 10, 20252,180.002,193.002,170.002,170.002,170.00-0.55%58,796
Sep 9, 20252,181.002,225.002,180.002,182.002,182.00-0.95%14,567
Sep 8, 20252,217.002,235.002,181.002,203.002,203.00-1.03%24,766
Sep 5, 20252,245.002,245.002,224.002,226.002,226.00-0.04%85,265
Sep 4, 20252,247.002,247.002,224.002,227.002,227.000.23%9,722
Sep 3, 20252,213.002,246.002,210.002,222.002,222.00-0.13%57,423
Sep 2, 20252,181.002,225.002,181.002,225.002,225.000.86%90,069
Sep 1, 20252,184.002,226.002,150.002,206.002,206.002.51%61,351
Aug 29, 20252,155.002,183.002,146.002,152.002,152.000.14%95,282
Aug 28, 20252,150.002,151.002,135.002,149.002,149.00-0.05%85,980
Aug 27, 20252,127.002,150.002,120.002,150.002,150.000.99%77,714
Aug 26, 20252,139.002,159.002,112.002,129.002,129.000.57%88,765
Aug 25, 20252,119.002,163.002,115.002,117.002,117.00-0.14%32,191
Aug 22, 20252,150.002,150.002,120.002,120.002,120.00-0.33%46,161
Aug 21, 20252,142.002,163.002,124.002,127.002,127.000.05%57,687
Aug 20, 20252,125.002,140.002,100.002,126.002,126.00-0.09%86,805
Aug 19, 20252,070.002,130.002,070.002,128.002,128.002.80%144,623
Aug 18, 20252,056.002,070.002,024.002,070.002,070.000.98%92,197
Aug 15, 20252,050.002,090.002,050.002,050.002,050.00-0.05%77,905
Aug 14, 20252,051.002,055.002,040.002,051.002,051.000.64%112,321
Aug 13, 20252,060.002,069.002,020.002,038.002,038.000.10%78,420
Aug 12, 20252,021.002,045.002,021.002,036.002,036.000.34%71,195