Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.370
-0.030 (-0.68%)
Sep 3, 2025, 2:38 PM NZST
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.68% | 193 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 1, 2025 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 362 |
| Aug 29, 2025 | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | 1.15% | 4,804 |
| Aug 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 144 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 153 |
| Aug 26, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 3,232 |
| Aug 25, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.38% | 1,305 |
| Aug 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 145 |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | 2,431 |
| Aug 20, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | 137 |
| Aug 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 707 |
| Aug 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 129 |
| Aug 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 72 |
| Aug 14, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 751 |
| Aug 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | 1,191 |
| Aug 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | 48 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | - | 677 |
| Aug 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 1,334 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.12% | 1,190 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 86 |
| Aug 5, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -0.89% | 3,796 |
| Aug 4, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 357 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,361 |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | - | 2,852 |
| Jul 29, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.46 | 2.27% | 59,689 |
| Jul 28, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.36 | 1.38% | 2,597 |
| Jul 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - | 333 |
| Jul 24, 2025 | 4.33 | 4.36 | 4.33 | 4.34 | 4.30 | 0.46% | 501 |
| Jul 23, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.28 | - | 682 |
| Jul 22, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.28 | 0.93% | 10,116 |
| Jul 21, 2025 | 4.21 | 4.28 | 4.21 | 4.28 | 4.24 | 3.13% | 5,231 |
| Jul 18, 2025 | 3.85 | 4.15 | 3.85 | 4.15 | 4.11 | 10.67% | 2,593 |
| Jul 17, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.72 | 1.35% | 537 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | 0.54% | 8,434 |
| Jul 15, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.65 | -0.54% | 3,078 |
| Jul 14, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.67 | 1.65% | 20,661 |
| Jul 11, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.61 | 1.11% | 3,475 |
| Jul 10, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.57 | 2.27% | 14,187 |
| Jul 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | 0.57% | 133 |
| Jul 8, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.47 | - | 1,041 |
| Jul 7, 2025 | 3.47 | 3.52 | 3.47 | 3.50 | 3.47 | -0.57% | 3,886 |
| Jul 4, 2025 | 3.49 | 3.52 | 3.49 | 3.52 | 3.49 | 2.03% | 16,410 |
| Jul 3, 2025 | 3.37 | 3.45 | 3.37 | 3.45 | 3.42 | 4.23% | 295 |
| Jul 2, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.28 | - | - |
| Jul 1, 2025 | 3.37 | 3.37 | 3.31 | 3.31 | 3.28 | -3.50% | 731 |
| Jun 30, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.72% | 292 |
| Jun 27, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 957 |
| Jun 26, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 146 |