Skip to main content
logo
Tharisa plc (JSE:THA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,235.00
+35.00 (1.59%)
Sep 18, 2025, 10:29 AM SAST

Tharisa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20252,042.002,044.002,026.002,029.002,029.00-1.41%67,423
Aug 8, 20252,063.002,070.002,035.002,058.002,058.000.44%49,388
Aug 7, 20252,032.002,050.002,030.002,049.002,049.00-0.53%41,434
Aug 6, 20252,042.002,060.002,000.002,060.002,060.000.54%50,182
Aug 5, 20252,081.002,081.002,049.002,049.002,049.00-1.77%8,575
Aug 4, 20252,200.002,200.002,080.002,086.002,086.00-1.32%143,537
Aug 1, 20252,161.002,166.002,100.002,114.002,114.00-1.67%45,621
Jul 31, 20252,180.002,180.002,150.002,150.002,150.00-1.60%43,183
Jul 30, 20252,220.002,220.002,183.002,185.002,185.00-0.91%32,358
Jul 29, 20252,234.002,250.002,180.002,205.002,205.00-2.09%2,900
Jul 28, 20252,201.002,261.002,180.002,252.002,252.003.26%81,855
Jul 25, 20252,223.002,297.002,180.002,181.002,181.00-1.67%36,771
Jul 24, 20252,310.002,310.002,200.002,218.002,218.00-1.55%27,060
Jul 23, 20252,301.002,301.002,253.002,253.002,253.00-1.96%29,057
Jul 22, 20252,331.002,331.002,280.002,298.002,298.00-0.22%15,504
Jul 21, 20252,247.002,315.002,201.002,303.002,303.002.86%312,078
Jul 18, 20252,200.002,240.002,164.002,239.002,239.003.51%167,128
Jul 17, 20252,150.002,163.002,108.002,163.002,163.000.60%141,015
Jul 16, 20252,107.002,150.002,103.002,150.002,150.001.13%116,206
Jul 15, 20252,060.002,142.002,060.002,126.002,126.001.53%61,339
Jul 14, 20252,076.002,120.002,070.002,094.002,094.000.77%2,769
Jul 11, 20252,085.002,111.002,025.002,078.002,078.000.73%59,456
Jul 10, 20252,056.002,086.002,042.002,063.002,063.002.08%2,226