Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,239.00 | 1,243.00 | 1,211.00 | 1,235.00 | 1,235.00 | 27,196 |
| 2023-06-08 | 1,230.00 | 1,238.00 | 1,225.00 | 1,233.00 | 1,233.00 | 46,807 |
| 2023-06-07 | 1,255.00 | 1,255.00 | 1,223.00 | 1,247.00 | 1,247.00 | 84,305 |
| 2023-06-06 | 1,240.00 | 1,271.00 | 1,229.00 | 1,266.00 | 1,266.00 | 64,254 |
| 2023-06-05 | 1,202.00 | 1,234.00 | 1,202.00 | 1,215.00 | 1,215.00 | 13,449 |
| 2023-06-02 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 83,592 |
| 2023-06-01 | 1,232.00 | 1,240.00 | 1,211.00 | 1,228.00 | 1,228.00 | 58,279 |
| 2023-05-31 | 1,208.00 | 1,245.00 | 1,207.00 | 1,245.00 | 1,245.00 | 51,752 |
| 2023-05-30 | 1,229.00 | 1,229.00 | 1,210.00 | 1,220.00 | 1,220.00 | 13,396 |
| 2023-05-29 | 1,220.00 | 1,233.00 | 1,215.00 | 1,215.00 | 1,215.00 | 25,018 |
| 2023-05-26 | 1,201.00 | 1,225.00 | 1,201.00 | 1,225.00 | 1,225.00 | 34,816 |
| 2023-05-25 | 1,227.00 | 1,257.00 | 1,194.00 | 1,205.00 | 1,205.00 | 134,367 |
| 2023-05-24 | 1,210.00 | 1,248.00 | 1,201.00 | 1,206.00 | 1,206.00 | 240,930 |
| 2023-05-23 | 1,227.00 | 1,227.00 | 1,181.00 | 1,211.00 | 1,211.00 | 9,688 |
| 2023-05-22 | 1,202.00 | 1,220.00 | 1,181.00 | 1,195.00 | 1,195.00 | 94,135 |
| 2023-05-19 | 1,141.00 | 1,218.00 | 1,140.00 | 1,218.00 | 1,218.00 | 26,033 |
| 2023-05-18 | 1,220.00 | 1,230.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1,050,856 |
| 2023-05-17 | 1,202.00 | 1,207.00 | 1,195.00 | 1,200.00 | 1,200.00 | 191,717 |
| 2023-05-16 | 1,191.00 | 1,214.00 | 1,190.00 | 1,200.00 | 1,200.00 | 264,365 |
| 2023-05-15 | 1,201.00 | 1,234.00 | 1,199.00 | 1,225.00 | 1,225.00 | 94,359 |
| 2023-05-12 | 1,203.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 109,705 |
| 2023-05-11 | 1,230.00 | 1,230.00 | 1,205.00 | 1,227.00 | 1,227.00 | 347,162 |
| 2023-05-10 | 1,222.00 | 1,249.00 | 1,220.00 | 1,221.00 | 1,221.00 | 93,614 |
| 2023-05-09 | 1,260.00 | 1,274.00 | 1,224.00 | 1,224.00 | 1,224.00 | 148,415 |
| 2023-05-08 | 1,245.00 | 1,260.00 | 1,231.00 | 1,260.00 | 1,260.00 | 427,396 |
| 2023-05-05 | 1,247.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 752,022 |
| 2023-05-04 | 1,291.00 | 1,292.00 | 1,245.00 | 1,246.00 | 1,246.00 | 1,161,174 |
| 2023-05-03 | 1,250.00 | 1,292.00 | 1,236.00 | 1,292.00 | 1,292.00 | 104,758 |
| 2023-05-02 | 1,236.00 | 1,269.00 | 1,236.00 | 1,250.00 | 1,250.00 | 420,213 |
| 2023-04-28 | 1,282.00 | 1,282.00 | 1,235.00 | 1,235.00 | 1,235.00 | 19,467 |
| 2023-04-26 | 1,313.00 | 1,313.00 | 1,262.00 | 1,279.00 | 1,279.00 | 7,887 |
| 2023-04-25 | 1,300.00 | 1,305.00 | 1,283.00 | 1,283.00 | 1,283.00 | 16,936 |
| 2023-04-24 | 1,301.00 | 1,312.00 | 1,276.00 | 1,312.00 | 1,312.00 | 111,262 |
| 2023-04-21 | 1,301.00 | 1,302.00 | 1,276.00 | 1,300.00 | 1,300.00 | 8,959 |
| 2023-04-20 | 1,231.00 | 1,275.00 | 1,231.00 | 1,275.00 | 1,275.00 | 23,758 |
| 2023-04-19 | 1,281.00 | 1,300.00 | 1,238.00 | 1,250.00 | 1,250.00 | 229,210 |
| 2023-04-18 | 1,260.00 | 1,260.00 | 1,231.00 | 1,231.00 | 1,231.00 | 59,142 |
| 2023-04-17 | 1,259.00 | 1,280.00 | 1,231.00 | 1,280.00 | 1,280.00 | 247,429 |
| 2023-04-14 | 1,246.00 | 1,260.00 | 1,223.00 | 1,233.00 | 1,233.00 | 49,189 |
| 2023-04-13 | 1,202.00 | 1,246.00 | 1,201.00 | 1,221.00 | 1,221.00 | 77,022 |
| 2023-04-12 | 1,260.00 | 1,269.00 | 1,200.00 | 1,217.00 | 1,217.00 | 171,896 |
| 2023-04-11 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | 148,212 |
| 2023-04-06 | 1,266.00 | 1,295.00 | 1,266.00 | 1,295.00 | 1,295.00 | 74,820 |
| 2023-04-05 | 1,231.00 | 1,298.00 | 1,231.00 | 1,298.00 | 1,298.00 | 129,236 |
| 2023-04-04 | 1,280.00 | 1,280.00 | 1,241.00 | 1,270.00 | 1,270.00 | 11,679 |
| 2023-04-03 | 1,221.00 | 1,280.00 | 1,220.00 | 1,240.00 | 1,240.00 | 134,815 |
| 2023-03-31 | 1,275.00 | 1,280.00 | 1,226.00 | 1,242.00 | 1,242.00 | 59,530 |
| 2023-03-30 | 1,210.00 | 1,280.00 | 1,210.00 | 1,245.00 | 1,245.00 | 999,079 |
| 2023-03-29 | 1,229.00 | 1,281.00 | 1,196.00 | 1,254.00 | 1,254.00 | 244,734 |
| 2023-03-28 | 1,180.00 | 1,250.00 | 1,180.00 | 1,229.00 | 1,229.00 | 68,027 |
| 2023-03-27 | 1,215.00 | 1,215.00 | 1,186.00 | 1,190.00 | 1,190.00 | 488,225 |
| 2023-03-24 | 1,224.00 | 1,238.00 | 1,200.00 | 1,217.00 | 1,217.00 | 236,007 |
| 2023-03-23 | 1,177.00 | 1,239.00 | 1,177.00 | 1,195.00 | 1,195.00 | 40,433 |
| 2023-03-22 | 1,216.00 | 1,238.00 | 1,200.00 | 1,235.00 | 1,235.00 | 90,947 |
| 2023-03-20 | 1,219.00 | 1,246.00 | 1,170.00 | 1,192.00 | 1,192.00 | 206,055 |
| 2023-03-17 | 1,231.00 | 1,293.00 | 1,200.00 | 1,200.00 | 1,200.00 | 983,692 |
| 2023-03-16 | 1,278.00 | 1,278.00 | 1,230.00 | 1,230.00 | 1,230.00 | 501,986 |
| 2023-03-15 | 1,251.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,275.00 | 164,969 |
| 2023-03-14 | 1,275.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | 87,686 |
| 2023-03-13 | 1,261.00 | 1,299.00 | 1,261.00 | 1,275.00 | 1,275.00 | 62,847 |
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.