Third Age Health Services Limited (NZE:TAH)
New Zealand · Delayed Price · Currency is NZD 4.600
-0.010 (-0.22%)
Oct 19, 2026, 2:30 PM NZST
Third Age Health Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.60 | 4.60 | 4.57 | 4.60 | 4.60 | -0.22% | 48 |
| Oct 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.88% | 7 |
| Oct 15, 2026 | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | -0.87% | 271 |
| Oct 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.88% | 5 |
| Oct 12, 2026 | 4.57 | 4.57 | 4.53 | 4.57 | 4.57 | - | 2,958 |
| Oct 9, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 120 |
| Oct 8, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 1.56% | 350,185 |
| Oct 6, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 0.90% | 3,658 |
| Oct 5, 2026 | 4.43 | 4.46 | 4.38 | 4.46 | 4.46 | -2.41% | 426 |
| Oct 2, 2026 | 4.51 | 4.57 | 4.50 | 4.57 | 4.57 | 3.16% | 2,102 |
| Oct 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | 256 |
| Sep 30, 2026 | 4.45 | 4.45 | 4.43 | 4.45 | 4.45 | -0.67% | 123 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.48 | 4.48 | 4.48 | -5.29% | 10,910 |
| Sep 28, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | -0.63% | 130 |
| Sep 25, 2026 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | - | 105 |
| Sep 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.63% | 132 |
| Sep 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | 1 |
| Sep 22, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 0.43% | 259 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | 84 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 12 |
| Sep 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 65 |
| Sep 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 115 |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 568 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 47 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 57 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 79 |
| Sep 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 76 |
| Sep 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 39 |
| Sep 7, 2026 | 4.65 | 4.65 | 4.62 | 4.65 | 4.65 | 1.31% | 24 |
| Sep 4, 2026 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | -1.29% | 23 |
| Sep 3, 2026 | 4.65 | 4.65 | 4.62 | 4.65 | 4.65 | - | 200 |
| Sep 2, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 1.31% | 10 |
| Sep 1, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | 0.66% | 181 |
| Aug 31, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | 1.33% | 184 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.58% | 102 |
| Aug 27, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 3.02% | 415 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.27 | 4.30 | 4.30 | -0.69% | 792 |
| Aug 25, 2026 | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | -3.78% | 5,113 |
| Aug 24, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -3.85% | 280 |
| Aug 21, 2026 | 4.76 | 4.76 | 4.61 | 4.68 | 4.68 | -2.30% | 2,606 |
| Aug 20, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.42% | 60 |
| Aug 19, 2026 | 4.81 | 4.82 | 4.80 | 4.81 | 4.81 | 0.42% | 4,372 |
| Aug 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 577 |
| Aug 17, 2026 | 4.79 | 4.79 | 4.78 | 4.79 | 4.79 | -0.21% | 30 |
| Aug 14, 2026 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | 0.21% | 2,478 |
| 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 |