Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 857.00 | 1,000.00 | 815.00 | 850.00 | 850.00 | 182,158 |
| 2026-10-15 | 845.00 | 848.00 | 843.00 | 848.00 | 848.00 | 35,875 |
| 2026-10-14 | 830.00 | 845.00 | 821.00 | 844.00 | 844.00 | 44,606 |
| 2026-10-13 | 815.00 | 827.00 | 807.00 | 827.00 | 827.00 | 144,154 |
| 2026-10-12 | 819.00 | 819.00 | 792.00 | 815.00 | 815.00 | 14,131 |
| 2026-10-09 | 796.00 | 814.00 | 795.00 | 795.00 | 795.00 | 21,581 |
| 2026-10-08 | 812.00 | 812.00 | 795.00 | 801.00 | 801.00 | 16,807 |
| 2026-10-07 | 820.00 | 838.00 | 800.00 | 809.00 | 809.00 | 25,426 |
| 2026-10-06 | 811.00 | 840.00 | 778.00 | 840.00 | 840.00 | 43,674 |
| 2026-10-05 | 777.00 | 810.00 | 777.00 | 800.00 | 800.00 | 26,729 |
| 2026-10-02 | 800.00 | 809.00 | 768.00 | 768.00 | 768.00 | 2,539 |
| 2026-10-01 | 811.00 | 811.00 | 776.00 | 810.00 | 810.00 | 235,226 |
| 2026-09-30 | 814.00 | 814.00 | 785.00 | 811.00 | 811.00 | 55,709 |
| 2026-09-29 | 799.00 | 799.00 | 784.00 | 799.00 | 799.00 | 177,568 |
| 2026-09-28 | 824.00 | 824.00 | 785.00 | 785.00 | 785.00 | 103,440 |
| 2026-09-25 | 844.00 | 845.00 | 826.00 | 826.00 | 826.00 | 13,582 |
| 2026-09-23 | 850.00 | 850.00 | 827.00 | 844.00 | 844.00 | 34,839 |
| 2026-09-22 | 849.00 | 849.00 | 826.00 | 845.00 | 845.00 | 18,573 |
| 2026-09-21 | 859.00 | 859.00 | 825.00 | 841.00 | 841.00 | 33,112 |
| 2026-09-18 | 839.00 | 865.00 | 812.00 | 849.00 | 849.00 | 286,966 |
| 2026-09-17 | 808.00 | 840.00 | 808.00 | 816.00 | 816.00 | 39,955 |
| 2026-09-16 | 801.00 | 835.00 | 801.00 | 835.00 | 835.00 | 39,398 |
| 2026-09-15 | 799.00 | 832.00 | 786.00 | 832.00 | 832.00 | 41,341 |
| 2026-09-14 | 803.00 | 806.00 | 766.00 | 775.00 | 775.00 | 295,521 |
| 2026-09-11 | 824.00 | 825.00 | 760.00 | 765.00 | 765.00 | 583,687 |
| 2026-09-10 | 803.00 | 831.00 | 790.00 | 790.00 | 790.00 | 24,170 |
| 2026-09-09 | 813.00 | 846.00 | 813.00 | 824.00 | 824.00 | 60,981 |
| 2026-09-08 | 856.00 | 898.00 | 853.00 | 893.00 | 892.54 | 462,420 |
| 2026-09-07 | 865.00 | 918.00 | 865.00 | 871.00 | 870.55 | 53,725 |
| 2026-09-04 | 864.00 | 908.00 | 864.00 | 900.00 | 899.54 | 30,081 |
| 2026-09-03 | 899.00 | 906.00 | 870.00 | 900.00 | 899.54 | 35,813 |
| 2026-09-02 | 899.00 | 899.00 | 870.00 | 873.00 | 872.55 | 11,627 |
| 2026-09-01 | 900.00 | 900.00 | 860.00 | 862.00 | 862.00 | 746,745 |
| 2026-08-31 | 900.00 | 920.00 | 890.00 | 890.00 | 890.00 | 321,394 |
| 2026-08-28 | 875.00 | 922.00 | 875.00 | 877.00 | 877.00 | 13,156 |
| 2026-08-27 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 50,742 |
| 2026-08-26 | 883.00 | 909.00 | 878.00 | 878.00 | 878.00 | 1,860,545 |
| 2026-08-25 | 910.00 | 929.00 | 892.00 | 918.00 | 918.00 | 44,684 |
| 2026-08-24 | 920.00 | 964.00 | 910.00 | 910.00 | 910.00 | 89,039 |
| 2026-08-21 | 969.00 | 970.00 | 921.00 | 950.00 | 950.00 | 1,625,340 |
| 2026-08-20 | 969.00 | 969.00 | 920.00 | 935.00 | 935.00 | 14,967 |
| 2026-08-19 | 979.00 | 980.00 | 919.00 | 970.00 | 970.00 | 93,053 |
| 2026-08-18 | 980.00 | 980.00 | 954.00 | 980.00 | 980.00 | 33,509 |
| 2026-08-17 | 948.00 | 980.00 | 946.00 | 980.00 | 980.00 | 5,653 |
| 2026-08-14 | 989.00 | 990.00 | 956.00 | 980.00 | 980.00 | 187,655 |
| 2026-08-13 | 980.00 | 995.00 | 969.00 | 985.00 | 985.00 | 8,248 |
| 2026-08-12 | 989.00 | 995.00 | 963.00 | 978.00 | 978.00 | 53,591 |
| 2026-08-11 | 941.00 | 1,000.00 | 941.00 | 989.00 | 989.00 | 160,797 |
| 2026-08-07 | 972.00 | 984.00 | 969.00 | 984.00 | 984.00 | 26,155 |
| 2026-08-06 | 964.00 | 974.00 | 955.00 | 964.00 | 964.00 | 204,522 |
| 2026-08-05 | 955.00 | 965.00 | 954.00 | 955.00 | 955.00 | 132,957 |
| 2026-08-04 | 930.00 | 965.00 | 930.00 | 955.00 | 955.00 | 62,586 |
| 2026-08-03 | 927.00 | 937.00 | 889.00 | 930.00 | 930.00 | 224,886 |
| 2026-07-31 | 926.00 | 926.00 | 907.00 | 925.00 | 925.00 | 32,388 |
| 2026-07-30 | 900.00 | 924.00 | 875.00 | 924.00 | 924.00 | 15,038 |
| 2026-07-29 | 905.00 | 910.00 | 880.00 | 910.00 | 910.00 | 14,773 |
| 2026-07-28 | 898.00 | 908.00 | 860.00 | 908.00 | 908.00 | 64,746 |
| 2026-07-27 | 874.00 | 899.00 | 862.00 | 895.00 | 895.00 | 29,234 |
| 2026-07-24 | 840.00 | 866.00 | 840.00 | 865.00 | 865.00 | 23,284 |
| 2026-07-23 | 878.00 | 884.00 | 832.00 | 835.00 | 835.00 | 388,283 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-01 | 32.0000 ZAC |
| 2022-09-14 | 27.0000 ZAC |
| 2022-03-02 | 34.0000 ZAC |
| 2021-09-15 | 25.0000 ZAC |
| 2021-03-03 | 31.0000 ZAC |
| 2020-09-16 | 10.0000 ZAC |
| 2020-03-04 | 23.0000 ZAC |
| 2019-10-02 | 23.0000 ZAC |
| 2019-09-11 | 50.0000 ZAC |
| 2019-03-06 | 22.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.