Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1,221.00 | 1,244.00 | 1,202.00 | 1,221.00 | 1,221.00 | 1,100,779 |
| 2023-09-04 | 1,220.00 | 1,237.00 | 1,220.00 | 1,229.00 | 1,229.00 | 853,165 |
| 2023-09-01 | 1,210.00 | 1,243.00 | 1,210.00 | 1,221.00 | 1,221.00 | 587,484 |
| 2023-08-31 | 1,200.00 | 1,245.00 | 1,192.00 | 1,215.00 | 1,215.00 | 896,784 |
| 2023-08-30 | 1,231.00 | 1,231.00 | 1,194.00 | 1,214.00 | 1,214.00 | 83,541 |
| 2023-08-29 | 1,240.00 | 1,259.00 | 1,220.00 | 1,220.00 | 1,220.00 | 581,276 |
| 2023-08-28 | 1,219.00 | 1,249.00 | 1,206.00 | 1,242.00 | 1,242.00 | 901,218 |
| 2023-08-25 | 1,191.00 | 1,230.00 | 1,191.00 | 1,224.00 | 1,224.00 | 134,422 |
| 2023-08-24 | 1,229.00 | 1,230.00 | 1,213.00 | 1,229.00 | 1,229.00 | 91,361 |
| 2023-08-23 | 1,215.00 | 1,230.00 | 1,210.00 | 1,229.00 | 1,229.00 | 16,415 |
| 2023-08-22 | 1,206.00 | 1,220.00 | 1,206.00 | 1,220.00 | 1,220.00 | 80,027 |
| 2023-08-21 | 1,207.00 | 1,219.00 | 1,192.00 | 1,195.00 | 1,195.00 | 23,050 |
| 2023-08-18 | 1,220.00 | 1,232.00 | 1,214.00 | 1,232.00 | 1,232.00 | 102,992 |
| 2023-08-17 | 1,202.00 | 1,226.00 | 1,201.00 | 1,226.00 | 1,226.00 | 11,161 |
| 2023-08-16 | 1,230.00 | 1,240.00 | 1,214.00 | 1,230.00 | 1,230.00 | 232,151 |
| 2023-08-15 | 1,230.00 | 1,239.00 | 1,226.00 | 1,230.00 | 1,230.00 | 272,880 |
| 2023-08-14 | 1,231.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | 26,069 |
| 2023-08-11 | 1,238.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | 51,835 |
| 2023-08-10 | 1,206.00 | 1,240.00 | 1,206.00 | 1,240.00 | 1,240.00 | 78,417 |
| 2023-08-08 | 1,206.00 | 1,228.00 | 1,202.00 | 1,215.00 | 1,215.00 | 81,520 |
| 2023-08-07 | 1,206.00 | 1,230.00 | 1,206.00 | 1,216.00 | 1,216.00 | 25,210 |
| 2023-08-04 | 1,200.00 | 1,260.00 | 1,200.00 | 1,215.00 | 1,215.00 | 43,963 |
| 2023-08-03 | 1,230.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 15,659 |
| 2023-08-02 | 1,230.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 480,242 |
| 2023-08-01 | 1,245.00 | 1,251.00 | 1,220.00 | 1,240.00 | 1,240.00 | 154,440 |
| 2023-07-31 | 1,231.00 | 1,290.00 | 1,231.00 | 1,240.00 | 1,240.00 | 455,793 |
| 2023-07-28 | 1,240.00 | 1,250.00 | 1,230.00 | 1,246.00 | 1,246.00 | 39,350 |
| 2023-07-27 | 1,231.00 | 1,240.00 | 1,231.00 | 1,233.00 | 1,233.00 | 33,089 |
| 2023-07-26 | 1,231.00 | 1,245.00 | 1,231.00 | 1,231.00 | 1,231.00 | 164,289 |
| 2023-07-25 | 1,259.00 | 1,259.00 | 1,234.00 | 1,240.00 | 1,240.00 | 24,905 |
| 2023-07-24 | 1,255.00 | 1,255.00 | 1,236.00 | 1,252.00 | 1,252.00 | 19,105 |
| 2023-07-21 | 1,245.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | 10,268 |
| 2023-07-20 | 1,243.00 | 1,279.00 | 1,230.00 | 1,247.00 | 1,247.00 | 15,522 |
| 2023-07-19 | 1,285.00 | 1,294.00 | 1,258.00 | 1,264.00 | 1,264.00 | 26,466 |
| 2023-07-18 | 1,282.00 | 1,311.00 | 1,282.00 | 1,300.00 | 1,300.00 | 14,640 |
| 2023-07-17 | 1,282.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,300.00 | 50,375 |
| 2023-07-14 | 1,265.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,305.00 | 49,685 |
| 2023-07-13 | 1,299.00 | 1,309.00 | 1,268.00 | 1,300.00 | 1,300.00 | 174,643 |
| 2023-07-12 | 1,260.00 | 1,300.00 | 1,260.00 | 1,299.00 | 1,299.00 | 6,875 |
| 2023-07-11 | 1,309.00 | 1,309.00 | 1,241.00 | 1,306.00 | 1,306.00 | 2,298 |
| 2023-07-10 | 1,241.00 | 1,279.00 | 1,241.00 | 1,255.00 | 1,255.00 | 1,041,674 |
| 2023-07-07 | 1,261.00 | 1,283.00 | 1,251.00 | 1,251.00 | 1,251.00 | 4,574 |
| 2023-07-06 | 1,309.00 | 1,309.00 | 1,250.00 | 1,265.00 | 1,265.00 | 30,884 |
| 2023-07-05 | 1,281.00 | 1,299.00 | 1,255.00 | 1,295.00 | 1,295.00 | 49,396 |
| 2023-07-04 | 1,296.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 46,465 |
| 2023-07-03 | 1,309.00 | 1,419.00 | 1,291.00 | 1,305.00 | 1,305.00 | 125,770 |
| 2023-06-30 | 1,271.00 | 1,329.00 | 1,250.00 | 1,300.00 | 1,300.00 | 340,251 |
| 2023-06-29 | 1,281.00 | 1,328.00 | 1,281.00 | 1,328.00 | 1,328.00 | 31,283 |
| 2023-06-28 | 1,271.00 | 1,359.00 | 1,271.00 | 1,304.00 | 1,304.00 | 241,488 |
| 2023-06-27 | 1,202.00 | 1,254.00 | 1,202.00 | 1,254.00 | 1,254.00 | 31,543 |
| 2023-06-26 | 1,279.00 | 1,279.00 | 1,201.00 | 1,201.00 | 1,201.00 | 30,262 |
| 2023-06-23 | 1,281.00 | 1,281.00 | 1,222.00 | 1,222.00 | 1,222.00 | 33,602 |
| 2023-06-22 | 1,255.00 | 1,270.00 | 1,240.00 | 1,252.00 | 1,252.00 | 2,853,288 |
| 2023-06-21 | 1,223.00 | 1,265.00 | 1,212.00 | 1,258.00 | 1,258.00 | 129,074 |
| 2023-06-20 | 1,280.00 | 1,280.00 | 1,211.00 | 1,211.00 | 1,211.00 | 118,200 |
| 2023-06-19 | 1,230.00 | 1,289.00 | 1,224.00 | 1,263.00 | 1,263.00 | 1,066,559 |
| 2023-06-15 | 1,220.00 | 1,300.00 | 1,210.00 | 1,240.00 | 1,240.00 | 594,347 |
| 2023-06-14 | 1,239.00 | 1,259.00 | 1,210.00 | 1,220.00 | 1,220.00 | 17,650 |
| 2023-06-13 | 1,216.00 | 1,275.00 | 1,216.00 | 1,239.00 | 1,239.00 | 439,349 |
| 2023-06-12 | 1,211.00 | 1,240.00 | 1,211.00 | 1,240.00 | 1,240.00 | 158,244 |
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.