Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,247.00 | 1,274.00 | 1,223.00 | 1,245.00 | 1,245.00 | 13,709 |
| 2024-08-20 | 1,235.00 | 1,271.00 | 1,235.00 | 1,255.00 | 1,255.00 | 783,253 |
| 2024-08-19 | 1,228.00 | 1,255.00 | 1,180.00 | 1,252.00 | 1,252.00 | 166,666 |
| 2024-08-16 | 1,181.00 | 1,229.00 | 1,181.00 | 1,229.00 | 1,229.00 | 152,103 |
| 2024-08-15 | 1,161.00 | 1,208.00 | 1,161.00 | 1,200.00 | 1,200.00 | 64,003 |
| 2024-08-14 | 1,144.00 | 1,186.00 | 1,143.00 | 1,185.00 | 1,185.00 | 157,170 |
| 2024-08-13 | 1,113.00 | 1,138.00 | 1,113.00 | 1,135.00 | 1,135.00 | 90,670 |
| 2024-08-12 | 1,131.00 | 1,145.00 | 1,116.00 | 1,126.00 | 1,126.00 | 1,384,263 |
| 2024-08-08 | 1,140.00 | 1,150.00 | 1,130.00 | 1,139.00 | 1,139.00 | 609,666 |
| 2024-08-07 | 1,161.00 | 1,161.00 | 1,140.00 | 1,140.00 | 1,140.00 | 271,648 |
| 2024-08-06 | 1,181.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 174,829 |
| 2024-08-05 | 1,197.00 | 1,199.00 | 1,153.00 | 1,199.00 | 1,199.00 | 29,062 |
| 2024-08-02 | 1,161.00 | 1,200.00 | 1,161.00 | 1,200.00 | 1,200.00 | 41,180 |
| 2024-08-01 | 1,199.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 104,212 |
| 2024-07-31 | 1,165.00 | 1,200.00 | 1,161.00 | 1,200.00 | 1,200.00 | 56,150 |
| 2024-07-30 | 1,144.00 | 1,189.00 | 1,144.00 | 1,170.00 | 1,170.00 | 357,026 |
| 2024-07-29 | 1,174.00 | 1,198.00 | 1,141.00 | 1,174.00 | 1,174.00 | 65,938 |
| 2024-07-26 | 1,180.00 | 1,199.00 | 1,141.00 | 1,141.00 | 1,141.00 | 122,285 |
| 2024-07-25 | 1,194.00 | 1,194.00 | 1,144.00 | 1,194.00 | 1,194.00 | 57,371 |
| 2024-07-24 | 1,152.00 | 1,198.00 | 1,150.00 | 1,183.00 | 1,183.00 | 105,210 |
| 2024-07-23 | 1,186.00 | 1,199.00 | 1,141.00 | 1,142.00 | 1,142.00 | 150,773 |
| 2024-07-22 | 1,144.00 | 1,175.00 | 1,144.00 | 1,166.00 | 1,166.00 | 136,509 |
| 2024-07-19 | 1,156.00 | 1,166.00 | 1,144.00 | 1,160.00 | 1,160.00 | 85,924 |
| 2024-07-18 | 1,199.00 | 1,199.00 | 1,155.00 | 1,155.00 | 1,155.00 | 120,636 |
| 2024-07-17 | 1,179.00 | 1,179.00 | 1,160.00 | 1,160.00 | 1,160.00 | 202,249 |
| 2024-07-16 | 1,170.00 | 1,188.00 | 1,159.00 | 1,188.00 | 1,188.00 | 677,103 |
| 2024-07-15 | 1,182.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 352,033 |
| 2024-07-12 | 1,166.00 | 1,185.00 | 1,166.00 | 1,180.00 | 1,180.00 | 133,363 |
| 2024-07-11 | 1,207.00 | 1,207.00 | 1,166.00 | 1,181.00 | 1,181.00 | 43,857 |
| 2024-07-10 | 1,205.00 | 1,207.00 | 1,185.00 | 1,204.00 | 1,204.00 | 43,879 |
| 2024-07-09 | 1,166.00 | 1,192.00 | 1,166.00 | 1,190.00 | 1,190.00 | 254,711 |
| 2024-07-08 | 1,149.00 | 1,205.00 | 1,141.00 | 1,157.00 | 1,157.00 | 198,384 |
| 2024-07-05 | 1,160.00 | 1,217.00 | 1,140.00 | 1,200.00 | 1,200.00 | 280,650 |
| 2024-07-04 | 1,195.00 | 1,227.00 | 1,170.00 | 1,215.00 | 1,215.00 | 332,076 |
| 2024-07-03 | 1,165.00 | 1,209.00 | 1,135.00 | 1,182.00 | 1,182.00 | 322,673 |
| 2024-07-02 | 1,165.00 | 1,165.00 | 1,128.00 | 1,135.00 | 1,135.00 | 297,013 |
| 2024-07-01 | 1,124.00 | 1,159.00 | 1,114.00 | 1,159.00 | 1,159.00 | 1,755,179 |
| 2024-06-28 | 1,076.00 | 1,120.00 | 1,076.00 | 1,107.00 | 1,107.00 | 76,799 |
| 2024-06-27 | 1,074.00 | 1,097.00 | 1,055.00 | 1,090.00 | 1,090.00 | 208,480 |
| 2024-06-26 | 1,101.00 | 1,116.00 | 1,073.00 | 1,090.00 | 1,090.00 | 2,382,259 |
| 2024-06-25 | 1,125.00 | 1,125.00 | 1,085.00 | 1,116.00 | 1,116.00 | 86,134 |
| 2024-06-24 | 1,135.00 | 1,153.00 | 1,085.00 | 1,108.00 | 1,108.00 | 1,038,694 |
| 2024-06-21 | 1,121.00 | 1,154.00 | 1,121.00 | 1,154.00 | 1,154.00 | 1,508,420 |
| 2024-06-20 | 1,118.00 | 1,134.00 | 1,113.00 | 1,125.00 | 1,125.00 | 1,399,089 |
| 2024-06-19 | 1,029.00 | 1,125.00 | 1,029.00 | 1,100.00 | 1,100.00 | 3,938,700 |
| 2024-06-18 | 951.00 | 1,049.00 | 951.00 | 1,038.00 | 1,038.00 | 6,368,281 |
| 2024-06-14 | 971.00 | 998.00 | 970.00 | 995.00 | 995.00 | 1,243,254 |
| 2024-06-13 | 965.00 | 986.00 | 960.00 | 970.00 | 970.00 | 1,990,442 |
| 2024-06-12 | 951.00 | 964.00 | 932.00 | 964.00 | 964.00 | 8,960 |
| 2024-06-11 | 960.00 | 961.00 | 931.00 | 951.00 | 951.00 | 2,258,317 |
| 2024-06-10 | 950.00 | 969.00 | 950.00 | 969.00 | 969.00 | 18,783 |
| 2024-06-07 | 951.00 | 970.00 | 951.00 | 957.00 | 957.00 | 31,843 |
| 2024-06-06 | 970.00 | 978.00 | 922.00 | 970.00 | 970.00 | 97,623 |
| 2024-06-05 | 960.00 | 1,007.00 | 960.00 | 970.00 | 970.00 | 1,000,675 |
| 2024-06-04 | 961.00 | 969.00 | 940.00 | 960.00 | 960.00 | 688,251 |
| 2024-06-03 | 976.00 | 976.00 | 950.00 | 955.00 | 955.00 | 93,107 |
| 2024-05-31 | 945.00 | 969.00 | 945.00 | 945.00 | 945.00 | 131,466 |
| 2024-05-30 | 964.00 | 970.00 | 945.00 | 951.00 | 951.00 | 22,160 |
| 2024-05-28 | 949.00 | 976.00 | 946.00 | 970.00 | 970.00 | 11,833 |
| 2024-05-27 | 952.00 | 957.00 | 911.00 | 957.00 | 957.00 | 281,699 |
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.