Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,180.00 | 1,180.00 | 1,148.00 | 1,161.00 | 1,161.00 | 57,259 |
| 2023-11-28 | 1,157.00 | 1,175.00 | 1,147.00 | 1,157.00 | 1,157.00 | 95,016 |
| 2023-11-27 | 1,150.00 | 1,152.00 | 1,146.00 | 1,152.00 | 1,152.00 | 2,891 |
| 2023-11-24 | 1,161.00 | 1,165.00 | 1,145.00 | 1,152.00 | 1,152.00 | 54,208 |
| 2023-11-23 | 1,162.00 | 1,174.00 | 1,150.00 | 1,150.00 | 1,150.00 | 22,549 |
| 2023-11-22 | 1,181.00 | 1,209.00 | 1,181.00 | 1,186.00 | 1,186.00 | 631,807 |
| 2023-11-21 | 1,194.00 | 1,196.00 | 1,170.00 | 1,195.00 | 1,195.00 | 101,082 |
| 2023-11-20 | 1,166.00 | 1,198.00 | 1,166.00 | 1,177.00 | 1,177.00 | 85,599 |
| 2023-11-17 | 1,217.00 | 1,217.00 | 1,185.00 | 1,199.00 | 1,199.00 | 85,012 |
| 2023-11-16 | 1,171.00 | 1,195.00 | 1,171.00 | 1,195.00 | 1,195.00 | 23,548 |
| 2023-11-15 | 1,180.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,199.00 | 21,140 |
| 2023-11-14 | 1,190.00 | 1,200.00 | 1,176.00 | 1,187.00 | 1,187.00 | 198,694 |
| 2023-11-13 | 1,190.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 522,485 |
| 2023-11-10 | 1,201.00 | 1,201.00 | 1,163.00 | 1,198.00 | 1,198.00 | 742,023 |
| 2023-11-09 | 1,224.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 435,819 |
| 2023-11-08 | 1,224.00 | 1,224.00 | 1,200.00 | 1,200.00 | 1,200.00 | 353,524 |
| 2023-11-07 | 1,203.00 | 1,208.00 | 1,200.00 | 1,208.00 | 1,208.00 | 223,660 |
| 2023-11-06 | 1,200.00 | 1,220.00 | 1,150.00 | 1,220.00 | 1,220.00 | 393,370 |
| 2023-11-03 | 1,163.00 | 1,214.00 | 1,163.00 | 1,200.00 | 1,200.00 | 254,426 |
| 2023-11-02 | 1,175.00 | 1,218.00 | 1,157.00 | 1,196.00 | 1,196.00 | 708,880 |
| 2023-11-01 | 1,121.00 | 1,175.00 | 1,121.00 | 1,160.00 | 1,160.00 | 25,683 |
| 2023-10-31 | 1,120.00 | 1,175.00 | 1,120.00 | 1,150.00 | 1,150.00 | 155,336 |
| 2023-10-30 | 1,183.00 | 1,183.00 | 1,150.00 | 1,150.00 | 1,150.00 | 13,228 |
| 2023-10-27 | 1,150.00 | 1,186.00 | 1,150.00 | 1,186.00 | 1,186.00 | 8,111 |
| 2023-10-26 | 1,165.00 | 1,171.00 | 1,150.00 | 1,150.00 | 1,150.00 | 77,975 |
| 2023-10-25 | 1,186.00 | 1,186.00 | 1,150.00 | 1,162.00 | 1,162.00 | 64,773 |
| 2023-10-24 | 1,167.00 | 1,167.00 | 1,123.00 | 1,153.00 | 1,153.00 | 51,781 |
| 2023-10-23 | 1,126.00 | 1,185.00 | 1,126.00 | 1,166.00 | 1,166.00 | 105,266 |
| 2023-10-20 | 1,136.00 | 1,179.00 | 1,135.00 | 1,156.00 | 1,156.00 | 186,877 |
| 2023-10-19 | 1,150.00 | 1,150.00 | 1,144.00 | 1,146.00 | 1,146.00 | 678,848 |
| 2023-10-18 | 1,180.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | 866,026 |
| 2023-10-17 | 1,133.00 | 1,181.00 | 1,091.00 | 1,172.00 | 1,172.00 | 132,753 |
| 2023-10-16 | 1,090.00 | 1,134.00 | 1,090.00 | 1,119.00 | 1,119.00 | 272,255 |
| 2023-10-13 | 1,085.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | 274,387 |
| 2023-10-12 | 1,069.00 | 1,092.00 | 1,069.00 | 1,075.00 | 1,075.00 | 28,426 |
| 2023-10-11 | 1,088.00 | 1,099.00 | 1,065.00 | 1,069.00 | 1,069.00 | 197,858 |
| 2023-10-10 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | 127,757 |
| 2023-10-09 | 1,100.00 | 1,100.00 | 1,080.00 | 1,089.00 | 1,089.00 | 419,985 |
| 2023-10-06 | 1,101.00 | 1,101.00 | 1,081.00 | 1,081.00 | 1,081.00 | 135,657 |
| 2023-10-05 | 1,100.00 | 1,110.00 | 1,089.00 | 1,099.00 | 1,099.00 | 382,642 |
| 2023-10-04 | 1,124.00 | 1,124.00 | 1,070.00 | 1,110.00 | 1,110.00 | 157,946 |
| 2023-10-03 | 1,100.00 | 1,123.00 | 1,082.00 | 1,117.00 | 1,117.00 | 704,820 |
| 2023-10-02 | 1,117.00 | 1,122.00 | 1,085.00 | 1,089.00 | 1,089.00 | 597,541 |
| 2023-09-29 | 1,090.00 | 1,105.00 | 1,064.00 | 1,064.00 | 1,064.00 | 394,224 |
| 2023-09-28 | 1,081.00 | 1,104.00 | 1,070.00 | 1,074.00 | 1,074.00 | 333,054 |
| 2023-09-27 | 1,113.00 | 1,135.00 | 1,081.00 | 1,081.00 | 1,081.00 | 201,539 |
| 2023-09-26 | 1,169.00 | 1,169.00 | 1,096.00 | 1,101.00 | 1,101.00 | 253,305 |
| 2023-09-22 | 1,168.00 | 1,170.00 | 1,155.00 | 1,156.00 | 1,156.00 | 46,832 |
| 2023-09-21 | 1,160.00 | 1,171.00 | 1,150.00 | 1,159.00 | 1,159.00 | 367,242 |
| 2023-09-20 | 1,170.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,170.00 | 775,898 |
| 2023-09-19 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,180.00 | 269,374 |
| 2023-09-18 | 1,161.00 | 1,194.00 | 1,156.00 | 1,180.00 | 1,180.00 | 30,556 |
| 2023-09-15 | 1,156.00 | 1,180.00 | 1,155.00 | 1,161.00 | 1,161.00 | 972,972 |
| 2023-09-14 | 1,183.00 | 1,183.00 | 1,140.00 | 1,158.00 | 1,158.00 | 698,323 |
| 2023-09-13 | 1,204.00 | 1,204.00 | 1,182.00 | 1,189.00 | 1,189.00 | 47,184 |
| 2023-09-12 | 1,200.00 | 1,201.00 | 1,183.00 | 1,199.00 | 1,199.00 | 102,790 |
| 2023-09-11 | 1,219.00 | 1,219.00 | 1,190.00 | 1,200.00 | 1,200.00 | 163,573 |
| 2023-09-08 | 1,191.00 | 1,217.00 | 1,190.00 | 1,192.00 | 1,192.00 | 122,463 |
| 2023-09-07 | 1,220.00 | 1,227.00 | 1,196.00 | 1,196.00 | 1,196.00 | 419,910 |
| 2023-09-06 | 1,220.00 | 1,231.00 | 1,220.00 | 1,221.00 | 1,221.00 | 609,241 |
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.