Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 5.05
+0.05 (1.00%)
Nov 7, 2025, 12:06 PM NZST
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 1.00% | 1,707 |
| Nov 6, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.01% | 166 |
| Nov 5, 2025 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 2.06% | 4,663 |
| Nov 4, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 1.04% | 1,301 |
| Nov 3, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 9,255 |
| Oct 31, 2025 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 1.51% | 945 |
| Oct 30, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 3.10% | 581 |
| Oct 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 37 |
| Oct 28, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.89% | 298 |
| Oct 24, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | 28 |
| Oct 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 1,598 |
| Oct 22, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.91% | 1,598 |
| Oct 21, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 519 |
| Oct 20, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -5.16% | 2,668 |
| Oct 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 43 |
| Oct 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 902 |
| Oct 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | 3,608 |
| Oct 14, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | 0.44% | 3,654 |
| Oct 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | 996 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | 3,018 |
| Oct 9, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | - | 2,219 |
| Oct 8, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.22% | 1,994 |
| Oct 7, 2025 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -0.22% | 3,331 |
| Oct 6, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.66% | 1,210 |
| Oct 3, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 3.41% | 2,567 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 160 |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | 237 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 3 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | 513 |
| Sep 26, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | -1.43% | 1,485 |
| Sep 25, 2025 | 4.19 | 4.25 | 4.19 | 4.19 | 4.19 | - | 5,579 |
| Sep 24, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -1.41% | 1,300 |
| Sep 23, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | -0.70% | 686 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 79 |
| Sep 19, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 2.87% | 372 |
| Sep 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.65% | 451 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 186 |
| Sep 16, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 8,910 |
| Sep 15, 2025 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 0.24% | 575 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -1.41% | 621 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 115 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 1,151 |
| Sep 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 8, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -2.10% | 12,339 |
| Sep 5, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -0.46% | 1,217 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -1.37% | 386 |
| 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 |