Tharisa plc - THA.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,050	2,050	2,050	2,090	2,050	77,905
August 14, 2025	2,051	2,051	2,051	2,055	2,040	112,321
August 13, 2025	2,060	2,038	2,038	2,069	2,020	78,420
August 12, 2025	2,021	2,036	2,036	2,045	2,021	71,195
August 11, 2025	2,042	2,029	2,029	2,044	2,026	67,423
August 08, 2025	2,063	2,058	2,058	2,070	2,035	49,388
August 07, 2025	2,032	2,049	2,049	2,050	2,030	41,434
August 06, 2025	2,042	2,060	2,060	2,060	2,000	50,182
August 05, 2025	2,081	2,049	2,049	2,081	2,049	8,575
August 04, 2025	2,200	2,086	2,086	2,200	2,080	143,537
August 01, 2025	2,161	2,115	2,114	2,166	2,100	45,621
July 31, 2025	2,180	2,150	2,150	2,180	2,150	43,183
July 30, 2025	2,220	2,185	2,185	2,220	2,183	32,358
July 29, 2025	2,234	2,205	2,205	2,250	2,180	2,900
July 28, 2025	2,201	2,252	2,252	2,261	2,180	81,855
July 25, 2025	2,223	2,181	2,181	2,297	2,180	36,771
July 24, 2025	2,310	2,218	2,218	2,310	2,200	27,060
July 23, 2025	2,301	2,253	2,253	2,301	2,253	29,057
July 22, 2025	2,331	2,298	2,298	2,331	2,280	15,504
July 21, 2025	2,247	2,303	2,303	2,315	2,201	312,078
July 18, 2025	2,200	2,239	2,239	2,240	2,164	167,128
July 17, 2025	2,150	2,163	2,163	2,163	2,108	141,015
July 16, 2025	2,107	2,150	2,150	2,150	2,103	116,206
July 15, 2025	2,060	2,126	2,126	2,142	2,060	61,339
July 14, 2025	2,076	2,094	2,094	2,120	2,070	2,769
July 11, 2025	2,085	2,071	2,078	2,111	2,025	59,456
July 10, 2025	2,056	2,063	2,063	2,086	2,042	2,226
July 09, 2025	2,067	2,021	2,021	2,067	2,005	167,252
July 08, 2025	2,094	2,068	2,068	2,127	2,063	54,812
July 07, 2025	2,129	2,101	2,101	2,129	2,061	40,522
July 04, 2025	2,099	2,122	2,122	2,122	2,075	75,776
July 03, 2025	2,070	2,078	2,050	2,121	2,046	50,152
July 02, 2025	2,082	2,080	2,081	2,101	2,043	38,883
July 01, 2025	2,074	2,090	2,090	2,090	2,021	94,256
June 30, 2025	2,069	2,071	2,071	2,075	2,020	31,479
June 27, 2025	2,018	2,069	2,067	2,080	2,018	179,869
June 26, 2025	1,999	2,015	2,015	2,020	1,919	290,765
June 25, 2025	1,950	1,999	1,996	1,999	1,900	101,319
June 24, 2025	1,951	1,904	1,904	1,974	1,891	48,838
June 23, 2025	1,937	1,943	1,943	1,950	1,891	51,500
June 20, 2025	1,949	1,892	1,890	1,949	1,890	45,715
June 19, 2025	1,831	1,893	1,893	1,915	1,831	34,351
June 18, 2025	1,825	1,826	1,825	1,906	1,825	57,820
June 17, 2025	1,999	1,825	1,826	2,029	1,821	143,417
June 13, 2025	2,025	1,965	1,965	2,029	1,965	101,271
June 12, 2025	1,955	2,010	2,010	2,029	1,941	373,653
June 11, 2025	1,950	1,925	1,925	1,977	1,913	211,293
June 10, 2025	1,906	1,942	1,915.17	1,977	1,906	108,106
June 09, 2025	1,800	1,943	1,916.16	1,980	1,799	180,129
June 06, 2025	1,760	1,797	1,772.17	1,799	1,711	92,037
June 05, 2025	1,676	1,750	1,725.82	1,750	1,624	111,486
June 04, 2025	1,655	1,658	1,635.09	1,689	1,642	19,045
June 03, 2025	1,637	1,629	1,606.49	1,650	1,576	99,681
June 02, 2025	1,645	1,608	1,585.78	1,645	1,560	286,595
May 30, 2025	1,588	1,617	1,594.66	1,655	1,567	133,798
May 29, 2025	1,545	1,587	1,565.07	1,588	1,501	230,307
May 28, 2025	1,539	1,542	1,542	1,545	1,478	112,407
May 27, 2025	1,471	1,536	1,536	1,540	1,471	7,009
May 26, 2025	1,471	1,541	1,541	1,548	1,471	20,110
May 23, 2025	1,500	1,521	1,521	1,530	1,460	237,900

Tharisa plc (THA.JO) JNB