Third Age Health Services Limited (NZE:TAH)
New Zealand
· Delayed Price · Currency is NZD 4.160
+0.020 (0.48%)
Sep 30, 2025, 10:00 AM NZST
Third Age Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | 513 |
| Sep 26, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | -1.43% | 1,485 |
| Sep 25, 2025 | 4.19 | 4.25 | 4.19 | 4.19 | 4.19 | - | 5,579 |
| Sep 24, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -1.41% | 1,300 |
| Sep 23, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | -0.70% | 686 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 79 |
| Sep 19, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 2.87% | 372 |
| Sep 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.65% | 451 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 186 |
| Sep 16, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 8,910 |
| Sep 15, 2025 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | 0.24% | 575 |
| Sep 12, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -1.41% | 621 |
| Sep 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 115 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 1,151 |
| Sep 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 8, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -2.10% | 12,339 |
| Sep 5, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -0.46% | 1,217 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -1.37% | 386 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.68% | 193 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 1, 2025 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.23% | 362 |
| Aug 29, 2025 | 4.33 | 4.39 | 4.33 | 4.39 | 4.39 | 1.15% | 4,804 |
| Aug 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 144 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 153 |
| Aug 26, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 3,232 |
| Aug 25, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.38% | 1,305 |
| Aug 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 145 |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | 2,431 |
| Aug 20, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | 137 |
| Aug 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 707 |
| Aug 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 129 |
| Aug 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 72 |
| Aug 14, 2025 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.23% | 751 |
| Aug 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | 1,191 |
| Aug 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | 48 |
| Aug 11, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | - | 677 |
| Aug 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 1,334 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.12% | 1,190 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 86 |
| Aug 5, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | -0.89% | 3,796 |
| Aug 4, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 357 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,361 |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | - | 2,852 |
| Jul 29, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.46 | 2.27% | 59,689 |
| Jul 28, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.36 | 1.38% | 2,597 |
| Jul 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - | 333 |
| Jul 24, 2025 | 4.33 | 4.36 | 4.33 | 4.34 | 4.30 | 0.46% | 501 |
| Jul 23, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.28 | - | 682 |
| Jul 22, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.28 | 0.93% | 10,116 |