Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.790
-0.010 (-0.21%)
Aug 13, 2026, 3:01 PM NZST
Third Age Health Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.21% | 4,020 |
| Aug 12, 2026 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 681 |
| Aug 10, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.21% | 53 |
| Aug 7, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 31 |
| Aug 6, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.80 | -1.22% | 9,348 |
| Aug 5, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.86 | 3.59% | 1,961 |
| Aug 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.69 | 4.42% | 1,200 |
| Aug 3, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.49 | 1.34% | 483 |
| Jul 31, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.43 | -1.11% | 24 |
| Jul 30, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.48 | 0.44% | 545 |
| Jul 29, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.46 | 3.45% | 2,129 |
| Jul 28, 2026 | 4.35 | 4.38 | 4.35 | 4.35 | 4.31 | 1.16% | 235 |
| Jul 27, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.26 | -4.87% | 1,398 |
| Jul 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 1.35% | 99 |
| Jul 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 1.36% | 3 |
| Jul 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -2.22% | 1,701 |
| Jul 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | -2.17% | 479 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 421 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | -0.22% | 3,078 |
| Jul 14, 2026 | 4.67 | 4.67 | 4.61 | 4.61 | 4.57 | -1.28% | 1,596 |
| Jul 13, 2026 | 4.61 | 4.67 | 4.61 | 4.67 | 4.63 | 1.52% | 1,422 |
| Jul 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 1,520 |
| Jul 8, 2026 | 4.60 | 4.67 | 4.60 | 4.60 | 4.56 | - | 5,743 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - | 1,911 |
| Jul 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 0.22% | 608 |
| Jul 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | -0.22% | 47 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | -1.50% | 1,350 |
| Jul 1, 2026 | 4.61 | 4.67 | 4.61 | 4.67 | 4.63 | 3.78% | 408 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 2.27% | 174 |
| Jun 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | 52 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | 298 |
| Jun 25, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.36 | -1.79% | 1,449 |
| Jun 24, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.44 | -0.44% | 65 |
| Jun 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | -0.66% | 1,863 |
| Jun 22, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.49 | -0.44% | 63 |
| Jun 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.51 | -0.44% | 106 |
| Jun 18, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | -0.44% | 94 |
| Jun 17, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.55 | -0.43% | 214 |
| Jun 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | -0.43% | 708 |
| Jun 15, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.59 | 0.43% | 3,019 |
| Jun 12, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.57 | 0.22% | 533 |
| Jun 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 0.22% | 52 |
| Jun 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.55 | -0.22% | 118 |
| Jun 9, 2026 | 4.67 | 4.67 | 4.59 | 4.60 | 4.56 | -3.16% | 3,375 |
| Jun 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.71 | -0.21% | 56 |
| Jun 5, 2026 | 4.72 | 4.76 | 4.68 | 4.76 | 4.72 | 0.85% | 1,278 |
| Jun 4, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.68 | -2.66% | 546 |
| Jun 3, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.81 | -2.20% | 1,704 |
| Jun 2, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.92 | 4.17% | 7,174 |
| May 29, 2026 | 4.73 | 4.80 | 4.69 | 4.80 | 4.72 | 1.48% | 3,020 |