Johannesburg - Delayed Quote ZAc

Tharisa plc (THA.JO)

Compare
1,385.00
-20.00
(-1.42%)
At close: January 24 at 4:48:59 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251,405.001,420.001,351.001,385.001,385.0044,275
Jan 23, 20251,425.001,460.001,399.001,405.001,405.0017,976
Jan 22, 20251,459.001,495.001,434.001,450.001,450.0033,399
Jan 21, 20251,495.001,495.001,434.001,434.001,434.0045,103
Jan 20, 20251,490.001,500.001,441.001,495.001,495.0041,814
Jan 17, 20251,495.001,495.001,455.001,466.001,466.005,278
Jan 16, 20251,494.001,494.001,455.001,490.001,490.0012,428
Jan 15, 20251,525.001,525.001,455.001,495.001,495.0027,981
Jan 14, 20251,486.001,530.001,480.001,515.001,515.0016,631
Jan 13, 20251,574.001,574.001,487.001,530.001,530.0022,429
Jan 10, 20251,515.001,574.001,515.001,573.001,573.0011,770
Jan 9, 20251,516.001,550.001,515.001,550.001,550.0012,187
Jan 8, 20251,549.001,575.001,516.001,550.001,550.0018,575
Jan 7, 20251,606.001,606.001,515.001,524.001,524.0016,692
Jan 6, 20251,530.001,550.001,516.001,545.001,545.001,668
Jan 3, 20251,545.001,575.001,545.001,545.001,545.002,148
Jan 2, 20251,599.001,599.001,545.001,575.001,575.005,183
Dec 31, 20241,622.001,630.001,545.001,622.001,622.003,654
Dec 30, 20241,643.001,643.001,545.001,545.001,545.0014,885
Dec 27, 20241,643.001,643.001,600.001,643.001,643.0079
Dec 24, 20241,643.001,643.001,640.001,640.001,640.00102
Dec 23, 20241,638.001,645.001,600.001,643.001,643.003,315
Dec 20, 20241,635.001,635.001,546.001,635.001,635.0011,339
Dec 19, 20241,637.001,637.001,545.001,545.001,545.004,488
Dec 18, 20241,600.001,625.001,600.001,600.001,600.003,076
Dec 17, 20241,576.001,600.001,546.001,546.001,546.006,149
Dec 13, 20241,576.001,600.001,575.001,600.001,600.0041,098
Dec 12, 20241,649.001,650.001,576.001,580.001,580.0035,051
Dec 11, 20241,649.001,649.001,585.001,649.001,649.0022,535
Dec 10, 20241,625.001,644.001,590.001,639.001,639.005,917
Dec 9, 20241,600.001,625.001,600.001,620.001,620.0043,782
Dec 6, 20241,615.001,625.001,600.001,612.001,612.0024,609
Dec 5, 20241,615.001,615.001,600.001,615.001,615.002,363
Dec 4, 20241,620.001,620.001,605.001,605.001,605.001,215
Dec 3, 20241,639.001,650.001,610.001,620.001,620.0021,919
Dec 2, 20241,650.001,650.001,590.001,640.001,640.003,122
Nov 29, 20241,606.001,670.001,544.001,615.001,615.0022,127
Nov 28, 20241,505.001,596.001,505.001,585.001,585.0033,576
Nov 27, 20241,479.001,500.001,470.001,500.001,500.007,743
Nov 26, 20241,455.001,499.001,440.001,480.001,480.008,321
Nov 25, 20241,521.001,549.001,301.001,490.001,490.0070,749
Nov 22, 20241,575.001,575.001,530.001,530.001,530.0018,963
Nov 21, 20241,569.001,575.001,537.001,575.001,575.0088,386
Nov 20, 20241,579.001,579.001,530.001,570.001,570.006,703
Nov 19, 20241,595.001,624.001,550.001,552.001,552.0047,310
Nov 18, 20241,615.001,615.001,561.001,595.001,595.0058,302
Nov 15, 20241,614.001,614.001,560.001,560.001,560.0015,094
Nov 14, 20241,600.001,619.001,575.001,575.001,575.0032,487
Nov 13, 20241,601.001,629.001,599.001,628.001,628.0059,716
Nov 12, 20241,660.001,660.001,590.001,625.001,625.0026,997
Nov 11, 20241,621.001,679.001,621.001,665.001,665.003,667
Nov 8, 20241,621.001,664.001,621.001,659.001,659.00106
Nov 7, 20241,636.001,689.001,621.001,675.001,675.0026,634
Nov 6, 20241,675.001,700.001,660.001,690.001,690.0046,375
Nov 5, 20241,701.001,732.001,691.001,700.001,700.0039,860
Nov 4, 20241,650.001,698.001,640.001,698.001,698.0045,162
Nov 1, 20241,649.001,670.001,625.001,670.001,670.0063,313
Oct 31, 20241,610.001,645.001,601.001,625.001,625.00171,304
Oct 30, 20241,611.001,637.001,611.001,635.001,635.003,709
Oct 29, 20241,620.001,635.001,600.001,635.001,635.0048,277
Oct 28, 20241,634.001,637.001,603.001,605.001,605.0058,076
Oct 25, 20241,624.001,624.001,581.001,600.001,600.0038,246
Oct 24, 20241,590.001,625.001,561.001,625.001,625.00126,116
Oct 23, 20241,601.001,610.001,561.001,595.001,595.0099,779
Oct 22, 20241,551.001,638.001,551.001,600.001,600.0025,935
Oct 21, 20241,599.001,637.001,550.001,595.001,595.00199,481
Oct 18, 20241,620.001,629.001,560.001,560.001,560.0035,619
Oct 17, 20241,580.001,655.001,580.001,625.001,625.00108,239
Oct 16, 20241,585.001,594.001,570.001,590.001,590.0098,910
Oct 15, 20241,580.001,594.001,580.001,594.001,594.0013,926
Oct 14, 20241,680.001,680.001,580.001,594.001,594.00163,594
Oct 11, 20241,630.001,644.001,581.001,600.001,600.0064,187
Oct 10, 20241,639.001,639.001,576.001,632.001,632.0083,982
Oct 9, 20241,679.001,687.001,550.001,575.001,575.00311,934
Oct 8, 20241,711.001,730.001,675.001,688.001,688.0053,131
Oct 7, 20241,805.001,805.001,770.001,770.001,770.001,110
Oct 4, 20241,819.001,819.001,710.001,785.001,785.005,637
Oct 3, 20241,781.001,820.001,775.001,798.001,798.0015,874
Oct 2, 20241,805.001,847.001,781.001,781.001,781.0066,521
Oct 1, 20241,844.001,846.001,800.001,835.001,835.0028,697
Sep 30, 20241,920.001,920.001,800.001,800.001,800.00100,945
Sep 27, 20241,990.001,990.001,840.001,840.001,840.00111,210
Sep 26, 20241,834.002,007.001,800.001,990.001,990.00218,307
Sep 25, 20241,838.001,843.001,790.001,790.001,790.0021,871
Sep 23, 20241,870.001,870.001,775.001,777.001,777.00199,197
Sep 20, 20241,849.001,849.001,775.001,830.001,830.00750,090
Sep 19, 20241,815.001,815.001,771.001,775.001,775.00143,659
Sep 18, 20241,801.001,870.001,775.001,776.001,776.001,065,361
Sep 17, 20241,827.001,870.001,800.001,800.001,800.00233,336
Sep 16, 20241,726.001,825.001,726.001,806.001,806.00151,996
Sep 13, 20241,721.001,795.001,721.001,765.001,765.00162,389
Sep 12, 20241,760.001,775.001,701.001,730.001,730.00266,912
Sep 11, 20241,770.001,770.001,675.001,701.001,701.00202,772
Sep 10, 20241,726.001,825.001,700.001,700.001,700.00137,729
Sep 9, 20241,800.001,800.001,730.001,745.001,745.0058,791
Sep 6, 20241,750.001,790.001,725.001,750.001,750.00105,749
Sep 5, 20241,840.001,850.001,740.001,785.001,785.00139,493
Sep 4, 20241,820.001,910.001,820.001,850.001,850.005,904
Sep 3, 20241,900.001,928.001,849.001,850.001,850.0041,487
Sep 2, 20241,970.001,970.001,900.001,900.001,900.0064,869
Aug 30, 20241,880.001,974.001,820.001,974.001,974.0090,740
Aug 29, 20241,880.001,900.001,880.001,892.001,892.0047,299
Aug 28, 20241,919.001,930.001,899.001,900.001,900.00394,268
Aug 27, 20241,950.001,974.001,925.001,945.001,945.0095,600
Aug 26, 20241,900.001,974.001,900.001,974.001,974.0028,815
Aug 23, 20241,930.001,932.001,920.001,932.001,932.0041,323
Aug 22, 20241,900.001,930.001,900.001,930.001,930.0025,232
Aug 21, 20241,900.001,930.001,900.001,901.001,901.0017,042
Aug 20, 20241,911.001,925.001,821.001,900.001,900.0012,595
Aug 19, 20241,909.001,911.001,880.001,880.001,880.0067,097
Aug 16, 20241,910.001,910.001,900.001,900.001,900.0021,035
Aug 15, 20241,900.001,910.001,880.001,900.001,900.0058,568
Aug 14, 20241,840.001,900.001,840.001,900.001,900.0036,017
Aug 13, 20241,890.001,900.001,850.001,900.001,900.0032,919
Aug 12, 20241,911.001,911.001,871.001,900.001,900.0058,646
Aug 8, 20241,878.001,911.001,875.001,876.001,876.0038,632
Aug 7, 20241,909.001,909.001,826.001,878.001,878.0030,292
Aug 6, 20241,780.001,900.001,780.001,856.001,856.0077,707
Aug 5, 20241,921.002,016.001,780.001,780.001,780.0018,664
Aug 2, 20241,936.002,020.001,936.002,000.002,000.001,527
Aug 1, 20242,010.002,010.001,980.002,010.002,010.004,301
Jul 31, 20241,973.002,000.001,902.002,000.002,000.0014,243
Jul 30, 20241,920.001,974.001,920.001,931.001,931.0039,234
Jul 29, 20241,900.001,950.001,900.001,950.001,950.0037,436
Jul 26, 20241,950.001,950.001,950.001,950.001,950.00-
Jul 25, 20241,900.001,950.001,900.001,950.001,950.002,824
Jul 24, 20241,865.001,969.001,865.001,901.001,901.009,665
Jul 23, 20241,973.001,973.001,900.001,970.001,970.002,064
Jul 22, 20241,973.001,973.001,930.001,930.001,930.001,394
Jul 19, 20241,865.001,940.001,865.001,940.001,940.00154
Jul 18, 20241,900.001,984.001,865.001,865.001,865.0048,450
Jul 17, 20241,994.001,994.001,910.001,910.001,910.0021,858
Jul 16, 20241,900.001,949.001,900.001,900.001,900.0013,971
Jul 15, 20241,901.001,964.001,901.001,920.001,920.0050,834
Jul 12, 20241,999.002,000.001,920.001,965.001,965.0012,981
Jul 11, 20241,950.002,015.001,920.001,920.001,920.0035,254
Jul 10, 20242,065.002,065.001,920.001,950.001,950.0029,803
Jul 9, 20242,024.002,030.001,980.001,998.001,998.0041,765
Jul 8, 20242,064.002,064.001,991.002,029.002,029.0063,426
Jul 5, 20242,099.002,099.002,050.002,065.002,065.0019,687
Jul 4, 20242,021.002,090.002,021.002,030.002,030.0038,018
Jul 3, 20241,974.002,040.001,951.002,016.002,016.0017,735
Jul 2, 20241,906.001,974.001,905.001,974.001,974.009,110
Jul 1, 20241,929.001,950.001,885.001,950.001,950.007,342
Jun 28, 20241,868.001,930.001,850.001,921.001,921.0024,226
Jun 27, 20241,806.001,806.001,806.001,806.001,806.0063
Jun 26, 20241,884.001,884.001,816.001,869.001,869.00399
Jun 25, 20241,884.001,884.001,801.001,821.001,821.001,490
Jun 24, 20241,884.001,885.001,814.001,885.001,885.005,092
Jun 21, 20241,874.001,885.001,870.001,875.001,875.0029,004
Jun 20, 20241,885.001,885.001,806.001,815.001,815.0011,433
Jun 19, 20241,894.001,894.001,833.001,885.001,885.0014,712
Jun 18, 20241,870.001,899.001,840.001,899.001,899.009,623
Jun 14, 20241,869.001,869.001,816.001,855.001,855.0048,637
Jun 13, 20241,869.001,869.001,825.001,860.001,860.00476
Jun 12, 2024 27.28 Dividend
Jun 12, 20241,849.001,870.001,800.001,870.001,870.0010,163
Jun 11, 20241,896.001,896.001,800.001,850.001,822.7251,979
Jun 10, 20241,827.001,900.001,827.001,899.001,871.006,015
Jun 7, 20241,851.001,900.001,840.001,900.001,871.9812,013
Jun 6, 20241,860.001,890.001,826.001,890.001,862.132,768
Jun 5, 20241,784.001,870.001,784.001,870.001,842.4210,202
Jun 4, 20241,780.001,785.001,755.001,755.001,729.1217,766
Jun 3, 20241,801.001,849.001,795.001,795.001,768.5323,119
May 31, 20241,909.001,909.001,795.001,795.001,768.537,843
May 30, 20241,860.001,890.001,830.001,840.001,812.8712,121
May 28, 20241,839.001,890.001,795.001,795.001,768.5322,378
May 27, 20241,840.001,840.001,795.001,795.001,768.53689
May 24, 20241,840.001,840.001,840.001,840.001,812.875,192
May 23, 20241,850.001,850.001,750.001,840.001,812.8737,369
May 22, 20241,750.001,800.001,690.001,750.001,724.191,385
May 21, 20241,815.001,840.001,700.001,800.001,773.4618,094
May 20, 20241,745.001,815.001,700.001,815.001,788.244,411
May 17, 20241,681.001,745.001,680.001,745.001,719.275,102
May 16, 20241,660.001,710.001,660.001,710.001,684.784,670
May 15, 20241,660.001,675.001,660.001,660.001,635.521,920
May 14, 20241,635.001,660.001,620.001,660.001,635.5243,022
May 13, 20241,600.001,635.001,581.001,635.001,610.893,690
May 10, 20241,594.001,601.001,594.001,595.001,571.4820,098
May 9, 20241,595.001,595.001,536.001,594.001,570.491,173
May 8, 20241,589.001,590.001,535.001,535.001,512.3616,831
May 7, 20241,550.001,595.001,550.001,595.001,571.482,233
May 6, 20241,594.001,594.001,530.001,530.001,507.44795
May 3, 20241,541.001,595.001,541.001,550.001,527.149,812
May 2, 20241,595.001,595.001,550.001,550.001,527.148,555
Apr 30, 20241,565.001,595.001,565.001,595.001,571.4822,628
Apr 29, 20241,595.001,595.001,540.001,560.001,537.003,839
Apr 26, 20241,574.001,595.001,574.001,575.001,551.771,243
Apr 25, 20241,595.001,595.001,555.001,555.001,532.07652
Apr 24, 20241,595.001,595.001,530.001,595.001,571.486,549
Apr 23, 20241,595.001,595.001,525.001,595.001,571.489,266
Apr 22, 20241,555.001,594.001,525.001,590.001,566.5517,227
Apr 19, 20241,640.001,640.001,556.001,571.001,547.831,539
Apr 18, 20241,556.001,600.001,555.001,600.001,576.415,613
Apr 17, 20241,595.001,635.001,540.001,635.001,610.8919,809
Apr 16, 20241,595.001,700.001,521.001,595.001,571.4844,260
Apr 15, 20241,585.001,599.001,550.001,595.001,571.4819,776
Apr 12, 20241,496.001,585.001,496.001,585.001,561.6332,898
Apr 11, 20241,500.001,575.001,500.001,563.001,539.954,251
Apr 10, 20241,527.001,575.001,526.001,575.001,551.7721,554
Apr 9, 20241,500.001,575.001,500.001,575.001,551.7729,594
Apr 8, 20241,500.001,500.001,483.001,483.001,461.1320,731
Apr 5, 20241,470.001,500.001,450.001,475.001,453.2521,679
Apr 4, 20241,450.001,475.001,378.001,475.001,453.2521,072
Apr 3, 20241,445.001,450.001,391.001,445.001,423.698,010
Apr 2, 20241,370.001,445.001,351.001,445.001,423.6914,787
Mar 28, 20241,404.001,405.001,350.001,350.001,330.095,526
Mar 27, 20241,404.001,404.001,350.001,351.001,331.0815,548
Mar 26, 20241,350.001,405.001,350.001,405.001,384.2817,370
Mar 25, 20241,330.001,352.001,260.001,260.001,241.4233,425
Mar 22, 20241,259.001,302.001,259.001,302.001,282.8010,177
Mar 20, 20241,259.001,259.001,240.001,245.001,226.644,690
Mar 19, 20241,202.001,260.001,202.001,220.001,202.0123,253
Mar 18, 20241,260.001,271.001,150.001,191.001,173.4445,813
Mar 15, 20241,249.001,260.001,190.001,240.001,221.71129,067
Mar 14, 20241,228.001,250.001,225.001,240.001,221.71177,088
Mar 13, 20241,197.001,229.001,151.001,185.001,167.5358,828
Mar 12, 20241,208.001,208.001,140.001,150.001,133.0428,915
Mar 11, 20241,249.001,249.001,151.001,151.001,134.0311,570
Mar 8, 20241,225.001,254.001,160.231,250.001,231.57270,399
Mar 7, 20241,235.001,260.001,121.941,234.001,215.80266,176
Mar 6, 20241,185.001,247.001,184.001,184.001,166.5412,353
Mar 5, 20241,247.001,250.001,190.001,240.001,221.7110,822
Mar 4, 20241,280.001,280.001,220.001,250.001,231.574,988
Mar 1, 20241,279.001,279.001,230.001,270.001,251.2716,798
Feb 29, 20241,325.001,325.001,270.001,280.001,261.1213,401
Feb 28, 2024 37.22 Dividend
Feb 28, 20241,334.001,375.001,295.001,320.001,300.5314,187
Feb 27, 20241,404.001,405.001,351.001,399.001,341.7016,549
Feb 26, 20241,410.001,410.001,353.001,355.001,299.50862
Feb 23, 20241,380.001,412.001,345.001,410.001,352.2517,247
Feb 22, 20241,339.001,365.001,300.001,365.001,309.0918,119
Feb 21, 20241,339.001,349.001,305.001,338.001,283.192,883
Feb 20, 20241,339.001,340.001,304.001,304.001,250.598,281
Feb 19, 20241,304.001,340.001,304.001,339.001,284.1538,737
Feb 16, 20241,345.001,345.001,250.001,256.001,204.5578,473
Feb 15, 20241,351.001,400.001,350.001,400.001,342.6627,185
Feb 14, 20241,371.001,409.001,350.001,405.001,347.4513,827
Feb 13, 20241,390.001,390.001,370.001,370.001,313.881,532
Feb 12, 20241,370.001,409.001,371.001,390.001,333.068,473
Feb 9, 20241,376.001,419.001,350.001,410.001,352.2536,494
Feb 8, 20241,412.001,420.001,390.001,420.001,361.845,047
Feb 7, 20241,474.001,484.001,405.001,425.001,366.6314,649
Feb 6, 20241,474.001,484.001,436.001,474.001,413.622,499
Feb 5, 20241,484.001,484.001,440.001,459.001,399.2412,117
Feb 2, 20241,421.001,490.001,421.001,460.001,400.20645
Feb 1, 20241,488.001,488.001,430.001,430.001,371.43386
Jan 31, 20241,430.001,489.001,430.001,489.001,428.016,517
Jan 30, 20241,479.001,479.001,426.001,478.001,417.463,188
Jan 29, 20241,435.001,445.001,420.001,425.001,366.6317,273
Jan 26, 20241,450.001,460.001,440.001,455.001,395.4023,512
Jan 25, 20241,490.001,490.001,451.001,475.001,414.58398
Jan 24, 20241,504.001,522.001,455.001,500.001,438.5618,272

Related Tickers

IMP.JO Impala Platinum Holdings Limited
9,700.00
+1.62%
 
AMS.JO Anglo American Platinum Limited
60,949.00
+0.55%
 
SLP.L Sylvania Platinum Limited
45.95
+1.55%
 
SBSW Sibanye Stillwater Limited
3.7600
+2.73%