Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 967.00 | 986.00 | 950.00 | 950.00 | 950.00 | 851,556 |
| 2024-05-23 | 950.00 | 987.00 | 950.00 | 965.00 | 965.00 | 82,498 |
| 2024-05-22 | 941.00 | 959.00 | 941.00 | 959.00 | 959.00 | 2,334 |
| 2024-05-21 | 938.00 | 960.00 | 938.00 | 950.00 | 950.00 | 885,231 |
| 2024-05-20 | 941.00 | 942.00 | 920.00 | 938.00 | 938.00 | 2,033,424 |
| 2024-05-17 | 940.00 | 953.00 | 940.00 | 940.00 | 940.00 | 157,585 |
| 2024-05-16 | 931.00 | 949.00 | 931.00 | 946.00 | 946.00 | 115,890 |
| 2024-05-15 | 925.00 | 950.00 | 925.00 | 950.00 | 950.00 | 1,134,631 |
| 2024-05-14 | 947.00 | 953.00 | 933.00 | 952.00 | 952.00 | 4,431,584 |
| 2024-05-13 | 938.00 | 949.00 | 903.00 | 949.00 | 949.00 | 1,866,148 |
| 2024-05-10 | 920.00 | 954.00 | 900.00 | 950.00 | 950.00 | 3,896,252 |
| 2024-05-09 | 930.00 | 949.00 | 924.00 | 924.00 | 924.00 | 461,191 |
| 2024-05-08 | 927.00 | 949.00 | 919.00 | 934.00 | 934.00 | 254,157 |
| 2024-05-07 | 920.00 | 958.00 | 920.00 | 930.00 | 930.00 | 15,675 |
| 2024-05-06 | 935.00 | 935.00 | 920.00 | 920.00 | 920.00 | 105,208 |
| 2024-05-03 | 921.00 | 930.00 | 920.00 | 920.00 | 920.00 | 42,594 |
| 2024-05-02 | 950.00 | 955.00 | 928.00 | 928.00 | 928.00 | 423,568 |
| 2024-04-30 | 957.00 | 957.00 | 930.00 | 948.00 | 948.00 | 887,319 |
| 2024-04-29 | 951.00 | 969.00 | 950.00 | 950.00 | 950.00 | 326,230 |
| 2024-04-26 | 948.00 | 957.00 | 948.00 | 957.00 | 957.00 | 35,139 |
| 2024-04-25 | 950.00 | 954.00 | 950.00 | 950.00 | 950.00 | 522,503 |
| 2024-04-24 | 953.00 | 955.00 | 950.00 | 955.00 | 955.00 | 538,463 |
| 2024-04-23 | 950.00 | 954.00 | 948.00 | 954.00 | 954.00 | 732,084 |
| 2024-04-22 | 951.00 | 960.00 | 948.00 | 951.00 | 951.00 | 83,485 |
| 2024-04-19 | 958.00 | 958.00 | 950.00 | 952.00 | 952.00 | 284,017 |
| 2024-04-18 | 970.00 | 970.00 | 964.00 | 969.00 | 969.00 | 52,102 |
| 2024-04-17 | 966.00 | 979.00 | 962.00 | 979.00 | 979.00 | 44,562 |
| 2024-04-16 | 975.00 | 975.00 | 961.00 | 975.00 | 975.00 | 56,250 |
| 2024-04-15 | 957.00 | 979.00 | 957.00 | 974.00 | 974.00 | 84,171 |
| 2024-04-12 | 970.00 | 979.00 | 955.00 | 979.00 | 979.00 | 62,670 |
| 2024-04-11 | 980.00 | 986.00 | 970.00 | 979.00 | 979.00 | 30,283 |
| 2024-04-10 | 979.00 | 997.00 | 965.00 | 987.00 | 987.00 | 129,739 |
| 2024-04-09 | 954.00 | 979.00 | 953.00 | 979.00 | 979.00 | 26,252 |
| 2024-04-08 | 935.00 | 987.00 | 935.00 | 987.00 | 987.00 | 42,083 |
| 2024-04-05 | 998.00 | 1,040.00 | 932.00 | 950.00 | 950.00 | 1,022,848 |
| 2024-04-04 | 962.00 | 989.00 | 950.00 | 970.00 | 970.00 | 1,026,909 |
| 2024-04-03 | 1,000.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | 260,146 |
| 2024-04-02 | 981.00 | 1,020.00 | 981.00 | 1,000.00 | 1,000.00 | 111,624 |
| 2024-03-28 | 999.00 | 1,020.00 | 971.00 | 1,020.00 | 1,020.00 | 26,021 |
| 2024-03-27 | 1,008.00 | 1,018.00 | 961.00 | 981.00 | 981.00 | 46,740 |
| 2024-03-26 | 1,005.00 | 1,006.00 | 995.00 | 1,000.00 | 1,000.00 | 49,275 |
| 2024-03-25 | 988.00 | 1,006.00 | 970.00 | 1,000.00 | 1,000.00 | 616,729 |
| 2024-03-22 | 950.00 | 987.00 | 950.00 | 983.00 | 983.00 | 8,357 |
| 2024-03-20 | 940.00 | 966.00 | 940.00 | 966.00 | 966.00 | 815,926 |
| 2024-03-19 | 956.00 | 957.00 | 935.00 | 950.00 | 950.00 | 8,576 |
| 2024-03-18 | 1,000.00 | 1,000.00 | 865.00 | 950.00 | 950.00 | 400,936 |
| 2024-03-15 | 986.00 | 1,000.00 | 952.00 | 1,000.00 | 1,000.00 | 215,349 |
| 2024-03-14 | 991.00 | 1,024.00 | 985.00 | 985.00 | 985.00 | 144,494 |
| 2024-03-13 | 992.00 | 1,014.00 | 986.00 | 986.00 | 986.00 | 82,575 |
| 2024-03-12 | 998.00 | 1,000.00 | 985.00 | 992.00 | 992.00 | 108,452 |
| 2024-03-11 | 1,049.00 | 1,049.00 | 951.00 | 986.00 | 986.00 | 85,158 |
| 2024-03-08 | 1,030.00 | 1,030.00 | 997.00 | 1,015.00 | 1,015.00 | 91,404 |
| 2024-03-07 | 1,029.00 | 1,030.00 | 1,001.00 | 1,001.00 | 1,001.00 | 64,392 |
| 2024-03-06 | 1,055.00 | 1,055.00 | 1,005.00 | 1,005.00 | 1,005.00 | 28,100 |
| 2024-03-05 | 1,066.00 | 1,070.00 | 1,053.00 | 1,053.00 | 1,053.00 | 46,966 |
| 2024-03-04 | 1,090.00 | 1,090.00 | 1,049.00 | 1,056.00 | 1,056.00 | 142,894 |
| 2024-03-01 | 1,090.00 | 1,096.00 | 1,066.00 | 1,079.00 | 1,079.00 | 49,619 |
| 2024-02-29 | 1,087.00 | 1,099.00 | 1,085.00 | 1,089.00 | 1,089.00 | 471,145 |
| 2024-02-28 | 1,079.00 | 1,100.00 | 1,079.00 | 1,090.00 | 1,090.00 | 321,987 |
| 2024-02-27 | 1,090.00 | 1,095.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1,671,052 |
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.