Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Third Age Health Services Limited (TAH.NZ)

2.9800
-0.0200
(-0.67%)
At close: April 24 at 10:00:18 AM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.98002.98002.98002.98002.9800763
Apr 23, 20253.00003.00003.00003.00003.0000816
Apr 22, 20253.00003.00003.00003.00003.00004,504
Apr 17, 20252.98002.98002.98002.98002.980068
Apr 16, 20253.05003.05003.05003.05003.050048
Apr 15, 20253.00003.04003.00003.04003.04003,791
Apr 14, 20252.95002.95002.95002.95002.9500-
Apr 11, 20252.88002.95002.84002.95002.950010,183
Apr 10, 20252.97002.97002.90002.90002.90007,967
Apr 9, 20253.08003.08003.05003.05003.0500194
Apr 8, 20253.12003.12003.10003.11003.11003,518
Apr 7, 20253.19003.19003.15003.15003.15001,360
Apr 4, 20253.20003.20003.20003.20003.2000106
Apr 3, 20253.20003.20003.20003.20003.2000382
Apr 2, 20253.21003.21003.21003.21003.2100202
Apr 1, 20253.23003.24003.20003.20003.20004,510
Mar 31, 20253.25003.26003.25003.26003.26004,239
Mar 28, 20253.27003.27003.26003.27003.2700560
Mar 27, 20253.28003.28003.28003.28003.280081
Mar 26, 20253.29003.29003.29003.29003.290076
Mar 25, 20253.30003.30003.30003.30003.30001,947
Mar 24, 20253.34003.34003.31003.31003.31003,044
Mar 21, 20253.33003.34003.33003.33003.3300607
Mar 20, 20253.33003.33003.31003.33003.33002,832
Mar 19, 20253.36003.36003.36003.36003.360064
Mar 18, 20253.37003.37003.37003.37003.3700167
Mar 17, 20253.40003.40003.40003.40003.4000382
Mar 14, 20253.40003.42003.40003.42003.42008,833
Mar 13, 20253.35003.40003.35003.40003.40004,109
Mar 12, 20253.30003.35003.30003.35003.35005,006
Mar 11, 20253.21003.29003.21003.29003.29006,560
Mar 10, 20253.10003.20003.10003.20003.20005,687
Mar 7, 20253.15003.20003.15003.20003.20002,605
Mar 6, 20253.16003.20003.15003.15003.15007,241
Mar 5, 20253.16003.16003.16003.16003.1600147
Mar 4, 20253.14003.14003.14003.14003.1400236
Mar 3, 20253.16003.16003.15003.16003.1600495
Feb 28, 20253.15003.16003.14003.14003.14004,460
Feb 27, 20253.10003.10003.10003.10003.1000698
Feb 26, 20253.10003.10003.10003.10003.100093
Feb 25, 20253.05003.10003.05003.10003.10002,115
Feb 24, 20253.09003.09003.05003.05003.05008,632
Feb 21, 20253.15003.17003.15003.16003.16006,476
Feb 20, 20253.15003.15003.15003.15003.15001,209
Feb 19, 20253.08003.08003.08003.08003.080064
Feb 18, 20253.10003.10003.10003.10003.1000134
Feb 17, 20253.10003.15003.10003.15003.1500823
Feb 14, 20253.15003.17003.15003.15003.15003,128
Feb 13, 2025 0.038998 Dividend
Feb 13, 20253.13003.13003.05003.13003.13001,928
Feb 12, 20253.00003.18003.00003.15003.11105,209
Feb 11, 20253.00003.00003.00003.00002.96291,637
Feb 10, 20252.80003.00002.80003.00002.96295,281
Feb 7, 20252.74002.74002.70002.70002.66662,469
Feb 5, 20252.79002.79002.79002.79002.7555-
Feb 4, 20252.79002.79002.79002.79002.75552,643
Feb 3, 20252.78002.79002.78002.79002.75551,114
Jan 31, 20252.77002.80002.77002.79002.75552,067
Jan 30, 20252.70002.75002.70002.75002.71605,376
Jan 29, 20252.73002.74002.72002.74002.70613,495
Jan 28, 20252.75002.75002.73002.73002.69621,385
Jan 27, 20252.77002.77002.75002.75002.7160298
Jan 24, 20252.76002.77002.76002.77002.7357423
Jan 23, 20252.76002.76002.76002.76002.7258443
Jan 22, 20252.76002.76002.76002.76002.725851
Jan 21, 20252.77002.77002.77002.77002.73571,781
Jan 20, 20252.68002.77002.68002.77002.73571,942
Jan 17, 20252.68002.68002.68002.68002.646883
Jan 16, 20252.70002.70002.68002.68002.6468641
Jan 15, 20252.80002.80002.80002.80002.7653290
Jan 14, 20252.80002.80002.80002.80002.765315,025
Jan 13, 20252.65002.85002.65002.80002.76538,414
Jan 10, 20252.65002.65002.65002.65002.6172167
Jan 9, 20252.60002.67002.60002.67002.63692,374
Jan 8, 20252.48002.48002.48002.48002.4493-
Jan 7, 20252.53002.53002.48002.48002.4493843
Jan 6, 20252.53002.58002.53002.58002.54811,003
Jan 3, 20252.45002.49002.45002.49002.4592792
Dec 31, 20242.40002.44002.40002.44002.4098225
Dec 30, 20242.34002.34002.34002.34002.3110309
Dec 27, 20242.34002.34002.34002.34002.3110670
Dec 24, 20242.26002.26002.26002.26002.232031
Dec 23, 20242.25002.30002.25002.26002.23202,368
Dec 20, 20242.25002.25002.25002.25002.222141
Dec 19, 20242.34002.34002.25002.25002.2221359
Dec 18, 20242.25002.26002.25002.26002.2320100
Dec 17, 20242.34002.34002.34002.34002.311069
Dec 16, 20242.34002.34002.34002.34002.3110788
Dec 13, 20242.33002.33002.33002.33002.301240
Dec 12, 20242.33002.33002.33002.33002.3012807
Dec 11, 20242.30002.30002.26002.26002.232011,803
Dec 10, 20242.32002.32002.30002.30002.2715112
Dec 9, 20242.33002.33002.33002.33002.3012354
Dec 6, 20242.30002.30002.30002.30002.271579
Dec 5, 20242.33002.33002.33002.33002.301288
Dec 4, 20242.33002.33002.33002.33002.301228
Dec 3, 20242.34002.34002.34002.34002.3110110
Dec 2, 20242.34002.34002.34002.34002.311080
Nov 29, 20242.27002.27002.26002.26002.23204,076
Nov 28, 20242.27002.27002.27002.27002.2419109
Nov 27, 20242.27002.27002.27002.27002.241929
Nov 26, 20242.26002.26002.26002.26002.23201,039
Nov 25, 20242.30002.30002.26002.26002.23204,004
Nov 22, 20242.26002.26002.26002.26002.2320375
Nov 21, 20242.34002.34002.26002.26002.232010,928
Nov 20, 20242.26002.26002.26002.26002.2320128
Nov 19, 20242.30002.30002.26002.26002.23209,990
Nov 18, 20242.35002.35002.35002.35002.32091,892
Nov 15, 20242.35002.35002.35002.35002.3209409
Nov 14, 20242.33002.33002.33002.33002.3012124
Nov 13, 20242.33002.33002.33002.33002.3012210
Nov 12, 20242.30002.33002.30002.33002.3012235
Nov 11, 20242.26002.26002.26002.26002.23201,540
Nov 8, 20242.25002.25002.25002.25002.2221135
Nov 7, 20242.20002.25002.20002.25002.222114,061
Nov 6, 20242.20002.25002.20002.25002.2221119
Nov 5, 20242.23002.23002.20002.20002.1728395
Nov 4, 20242.21002.21002.20002.20002.1728298
Nov 1, 2024 0.03547 Dividend
Nov 1, 20242.20002.20002.20002.20002.17282,116
Oct 31, 20242.22002.23002.22002.23002.16742,321
Oct 30, 20242.20002.22002.20002.21002.14799,966
Oct 29, 20241.95002.15001.95002.15002.089613,839
Oct 25, 20241.80001.84001.80001.84001.7883517
Oct 24, 20241.84001.84001.84001.84001.78833,334
Oct 23, 20241.84001.84001.84001.84001.7883167
Oct 22, 20241.84001.84001.84001.84001.788387
Oct 21, 20241.79001.84001.79001.84001.78833,057
Oct 18, 20241.75001.75001.75001.75001.70086
Oct 17, 20241.76001.76001.76001.76001.71061,402
Oct 16, 20241.84001.84001.84001.84001.78838,280
Oct 15, 20241.84001.84001.84001.84001.7883118
Oct 14, 20241.85001.85001.83001.84001.78836,636
Oct 11, 20241.83001.83001.83001.83001.77865,452
Oct 10, 20241.81001.82001.81001.82001.76897,147
Oct 9, 20241.82001.82001.82001.82001.768911,517
Oct 8, 20241.83001.83001.83001.83001.778689
Oct 7, 20241.86001.86001.86001.86001.8078112
Oct 4, 20241.91001.91001.91001.91001.856346
Oct 3, 20241.95001.95001.95001.95001.8952189
Oct 2, 20242.04002.04002.04002.04001.9827204
Oct 1, 20242.04002.04001.99002.04001.98273,213
Sep 30, 20242.09002.09002.04002.09002.03133,669
Sep 27, 20242.20002.20002.20002.20002.1382282
Sep 26, 20242.20002.20002.20002.20002.1382391
Sep 25, 20242.15002.20002.15002.20002.1382517
Sep 24, 20242.15002.15002.15002.15002.0896179
Sep 23, 20242.20002.20002.15002.15002.08961,209
Sep 20, 20242.20002.20002.20002.20002.138266
Sep 19, 20242.20002.20002.20002.20002.1382551
Sep 18, 20242.15002.15002.15002.15002.0896280
Sep 17, 20242.15002.15002.15002.15002.0896268
Sep 16, 20242.15002.15002.15002.15002.0896428
Sep 13, 20242.10002.15002.10002.15002.08964,555
Sep 12, 20242.05002.05002.05002.05001.9924-
Sep 11, 20242.05002.05002.05002.05001.9924-
Sep 10, 20242.08002.08002.05002.05001.99241,254
Sep 9, 20242.08002.10002.08002.10002.0410548
Sep 6, 20242.06002.06002.06002.06002.0021-
Sep 5, 20242.06002.06002.06002.06002.0021482
Sep 4, 20241.99001.99001.99001.99001.9341-
Sep 3, 20241.99001.99001.99001.99001.934115
Sep 2, 20241.95001.95001.95001.95001.8952-
Aug 30, 20241.95001.95001.95001.95001.8952-
Aug 29, 20241.95001.95001.95001.95001.895213
Aug 28, 20242.00002.00001.98001.98001.9244922
Aug 27, 20242.08002.08002.04002.04001.98271,496
Aug 26, 20242.04002.04002.04002.04001.98271,026
Aug 23, 20241.99001.99001.99001.99001.93411,173
Aug 22, 20241.90001.90001.90001.90001.8466-
Aug 21, 20241.90001.90001.90001.90001.846690
Aug 20, 20241.87001.87001.85001.85001.79806,244
Aug 19, 20241.87001.87001.85001.85001.798022,349
Aug 16, 20241.83001.87001.82001.87001.8175926
Aug 15, 20241.84001.84001.84001.84001.7883172
Aug 14, 20241.83001.83001.83001.83001.7786-
Aug 13, 20241.83001.83001.83001.83001.7786397
Aug 12, 20241.84001.84001.84001.84001.7883121
Aug 9, 20241.85001.85001.85001.85001.798063
Aug 8, 20241.86001.86001.86001.86001.80789
Aug 7, 20241.85001.86001.85001.86001.8078365
Aug 6, 20241.86001.86001.86001.86001.807838
Aug 5, 20241.89001.89001.87001.87001.817553
Aug 2, 20241.90001.90001.90001.90001.8466819
Aug 1, 2024 0.032833 Dividend
Aug 1, 20241.90001.90001.90001.90001.8466-
Jul 31, 20241.86001.90001.86001.90001.81477,293
Jul 30, 20241.76001.81001.76001.81001.72883,983
Jul 29, 20241.70001.70001.70001.70001.6237267
Jul 26, 20241.66001.66001.66001.66001.5855229
Jul 25, 20241.63001.65001.63001.65001.57591,656
Jul 24, 20241.59001.61001.59001.61001.5377451
Jul 23, 20241.55001.55001.55001.55001.4804-
Jul 22, 20241.55001.55001.55001.55001.4804603
Jul 19, 20241.54001.54001.54001.54001.470997
Jul 18, 20241.50001.52001.50001.52001.4518269
Jul 17, 20241.50001.50001.50001.50001.4327193
Jul 16, 20241.50001.50001.50001.50001.432758
Jul 15, 20241.45001.45001.43001.45001.3849840
Jul 12, 20241.50001.50001.50001.50001.4327282
Jul 11, 20241.50001.50001.50001.50001.432795
Jul 10, 20241.54001.54001.54001.54001.4709-
Jul 9, 20241.54001.54001.54001.54001.470991
Jul 8, 20241.56001.56001.56001.56001.4900237
Jul 5, 20241.57001.57001.57001.57001.4995-
Jul 4, 20241.59001.59001.57001.57001.4995652
Jul 3, 20241.61001.61001.61001.61001.5377126
Jul 2, 20241.59001.59001.59001.59001.5186-
Jul 1, 20241.59001.59001.59001.59001.5186-
Jun 27, 20241.59001.59001.59001.59001.5186-
Jun 26, 20241.59001.59001.59001.59001.5186-
Jun 25, 20241.59001.59001.59001.59001.5186-
Jun 24, 20241.59001.59001.59001.59001.5186-
Jun 21, 20241.57001.59001.57001.59001.5186778
Jun 20, 20241.53001.53001.53001.53001.461339
Jun 19, 20241.51001.51001.51001.51001.4422-
Jun 18, 20241.51001.51001.51001.51001.44224
Jun 17, 20241.51001.51001.51001.51001.44221
Jun 14, 20241.48001.49001.48001.49001.42315,986
Jun 13, 20241.49001.49001.49001.49001.4231-
Jun 12, 20241.49001.49001.49001.49001.42311
Jun 11, 20241.50001.52001.48001.48001.41362,102
Jun 10, 20241.48001.48001.48001.48001.41363
Jun 7, 20241.45001.45001.45001.45001.384939
Jun 6, 20241.43001.43001.43001.43001.3658-
Jun 5, 20241.43001.43001.43001.43001.3658-
Jun 4, 20241.43001.43001.43001.43001.365810
May 31, 2024 0.027952 Dividend
May 31, 20241.41001.41001.41001.41001.3467-
May 30, 20241.41001.41001.41001.41001.32001,014
May 29, 20241.40001.40001.40001.40001.31073,868
May 28, 20241.40001.40001.40001.40001.3107-
May 27, 20241.37001.40001.37001.40001.310731,200
May 24, 20241.38001.38001.38001.38001.2919553
May 23, 20241.37001.38001.36001.38001.29191,637
May 22, 20241.40001.40001.38001.38001.29192,320
May 21, 20241.38001.38001.37001.38001.29192,497
May 20, 20241.46001.46001.39001.39001.3013782
May 17, 20241.49001.49001.49001.49001.3949144
May 16, 20241.50001.50001.50001.50001.40432,436
May 15, 20241.54001.54001.54001.54001.441743
May 14, 20241.58001.58001.58001.58001.4792-
May 13, 20241.58001.58001.58001.58001.479230
May 10, 20241.59001.59001.59001.59001.48855
May 9, 20241.59001.59001.59001.59001.488526
May 8, 20241.60001.60001.59001.59001.48852,502
May 7, 20241.61001.61001.61001.61001.5073111
May 6, 20241.64001.64001.64001.64001.535321
May 3, 20241.67001.67001.65001.65001.54471,051
May 2, 20241.68001.68001.68001.68001.57285
May 1, 20241.69001.69001.69001.69001.5821-
Apr 30, 20241.69001.69001.69001.69001.58211,190
Apr 29, 20241.69001.69001.69001.69001.58215,117
Apr 26, 20241.69001.69001.69001.69001.58211,261
Apr 24, 20241.72001.72001.71001.71001.60091,714