Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,291.00 | 1,308.00 | 1,266.00 | 1,266.00 | 1,266.00 | 44,270 |
| 2023-03-09 | 1,323.00 | 1,323.00 | 1,292.00 | 1,300.00 | 1,300.00 | 408,129 |
| 2023-03-08 | 1,300.00 | 1,342.00 | 1,299.00 | 1,330.00 | 1,330.00 | 121,151 |
| 2023-03-07 | 1,349.00 | 1,349.00 | 1,283.00 | 1,300.00 | 1,300.00 | 66,399 |
| 2023-03-06 | 1,300.00 | 1,346.00 | 1,279.00 | 1,300.00 | 1,300.00 | 22,562 |
| 2023-03-03 | 1,340.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,300.00 | 238,292 |
| 2023-03-02 | 1,354.00 | 1,355.00 | 1,322.00 | 1,340.00 | 1,340.00 | 104,041 |
| 2023-03-01 | 1,325.00 | 1,369.00 | 1,251.00 | 1,368.00 | 1,368.00 | 491,669 |
| 2023-02-28 | 1,330.00 | 1,359.00 | 1,325.00 | 1,339.00 | 1,307.00 | 70,053 |
| 2023-02-27 | 1,335.00 | 1,359.00 | 1,331.00 | 1,331.00 | 1,299.19 | 35,987 |
| 2023-02-24 | 1,339.00 | 1,359.00 | 1,337.00 | 1,358.00 | 1,325.55 | 6,723 |
| 2023-02-23 | 1,370.00 | 1,381.00 | 1,350.00 | 1,360.00 | 1,327.50 | 214,644 |
| 2023-02-22 | 1,414.00 | 1,414.00 | 1,374.00 | 1,377.00 | 1,344.09 | 457,023 |
| 2023-02-21 | 1,404.00 | 1,415.00 | 1,389.00 | 1,415.00 | 1,381.18 | 114,538 |
| 2023-02-20 | 1,414.00 | 1,415.00 | 1,394.00 | 1,400.00 | 1,366.54 | 63,795 |
| 2023-02-17 | 1,392.00 | 1,407.00 | 1,392.00 | 1,407.00 | 1,373.37 | 134,920 |
| 2023-02-16 | 1,381.00 | 1,408.00 | 1,376.00 | 1,405.00 | 1,371.42 | 29,887 |
| 2023-02-15 | 1,388.00 | 1,399.00 | 1,352.00 | 1,365.00 | 1,332.38 | 78,898 |
| 2023-02-14 | 1,420.00 | 1,420.00 | 1,383.00 | 1,383.00 | 1,349.95 | 25,600 |
| 2023-02-13 | 1,409.00 | 1,413.00 | 1,366.00 | 1,413.00 | 1,379.23 | 12,603 |
| 2023-02-10 | 1,408.00 | 1,408.00 | 1,351.00 | 1,400.00 | 1,366.54 | 28,181 |
| 2023-02-09 | 1,391.00 | 1,422.00 | 1,350.00 | 1,422.00 | 1,388.02 | 42,307 |
| 2023-02-08 | 1,390.00 | 1,409.00 | 1,390.00 | 1,400.00 | 1,366.54 | 1,092,044 |
| 2023-02-07 | 1,400.00 | 1,405.00 | 1,365.00 | 1,404.00 | 1,370.45 | 105,485 |
| 2023-02-06 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,371.42 | 27,094 |
| 2023-02-03 | 1,367.00 | 1,421.00 | 1,367.00 | 1,405.00 | 1,371.42 | 46,919 |
| 2023-02-02 | 1,377.00 | 1,438.00 | 1,377.00 | 1,422.00 | 1,388.02 | 298,357 |
| 2023-02-01 | 1,348.00 | 1,439.00 | 1,327.00 | 1,439.00 | 1,404.61 | 108,909 |
| 2023-01-31 | 1,328.00 | 1,382.00 | 1,306.00 | 1,330.00 | 1,298.22 | 2,434,980 |
| 2023-01-30 | 1,320.00 | 1,385.00 | 1,310.00 | 1,331.00 | 1,299.19 | 42,779 |
| 2023-01-27 | 1,359.00 | 1,359.00 | 1,314.00 | 1,330.00 | 1,298.22 | 1,091,400 |
| 2023-01-26 | 1,307.00 | 1,380.00 | 1,307.00 | 1,352.00 | 1,319.69 | 150,710 |
| 2023-01-25 | 1,321.00 | 1,340.00 | 1,321.00 | 1,325.00 | 1,293.33 | 228,108 |
| 2023-01-24 | 1,349.00 | 1,385.00 | 1,317.00 | 1,335.00 | 1,303.10 | 240,151 |
| 2023-01-23 | 1,335.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,298.22 | 38,710 |
| 2023-01-20 | 1,384.00 | 1,384.00 | 1,330.00 | 1,330.00 | 1,298.22 | 33,946 |
| 2023-01-19 | 1,340.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,351.90 | 144,068 |
| 2023-01-18 | 1,332.00 | 1,386.00 | 1,330.00 | 1,365.00 | 1,332.38 | 1,099,817 |
| 2023-01-17 | 1,330.00 | 1,358.00 | 1,321.00 | 1,348.00 | 1,315.78 | 163,287 |
| 2023-01-16 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,298.22 | 206,543 |
| 2023-01-13 | 1,330.00 | 1,340.00 | 1,328.00 | 1,328.00 | 1,296.26 | 14,977 |
| 2023-01-12 | 1,350.00 | 1,350.00 | 1,320.00 | 1,323.00 | 1,291.38 | 299,392 |
| 2023-01-11 | 1,373.00 | 1,374.00 | 1,339.00 | 1,340.00 | 1,307.98 | 159,176 |
| 2023-01-10 | 1,401.00 | 1,401.00 | 1,341.00 | 1,355.00 | 1,322.62 | 169,129 |
| 2023-01-09 | 1,320.00 | 1,400.00 | 1,320.00 | 1,355.00 | 1,322.62 | 449,562 |
| 2023-01-06 | 1,330.00 | 1,355.00 | 1,330.00 | 1,355.00 | 1,322.62 | 71,231 |
| 2023-01-05 | 1,333.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,322.62 | 110,962 |
| 2023-01-04 | 1,353.00 | 1,380.00 | 1,333.00 | 1,350.00 | 1,317.74 | 161,320 |
| 2023-01-03 | 1,361.00 | 1,372.00 | 1,336.00 | 1,350.00 | 1,317.74 | 93,193 |
| 2022-12-30 | 1,372.00 | 1,372.00 | 1,350.00 | 1,360.00 | 1,327.50 | 71,131 |
| 2022-12-29 | 1,363.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,332.38 | 124,077 |
| 2022-12-28 | 1,363.00 | 1,407.00 | 1,359.00 | 1,392.00 | 1,358.73 | 83,360 |
| 2022-12-23 | 1,369.00 | 1,369.00 | 1,355.00 | 1,360.00 | 1,327.50 | 34,107 |
| 2022-12-22 | 1,391.00 | 1,391.00 | 1,350.00 | 1,360.00 | 1,327.50 | 64,898 |
| 2022-12-21 | 1,371.00 | 1,371.00 | 1,351.00 | 1,367.00 | 1,334.33 | 174,027 |
| 2022-12-20 | 1,357.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,337.26 | 73,743 |
| 2022-12-19 | 1,420.00 | 1,420.00 | 1,350.00 | 1,370.00 | 1,337.26 | 215,283 |
| 2022-12-15 | 1,401.00 | 1,485.00 | 1,401.00 | 1,420.00 | 1,386.06 | 408,825 |
| 2022-12-14 | 1,366.00 | 1,435.00 | 1,366.00 | 1,420.00 | 1,386.06 | 100,055 |
| 2022-12-13 | 1,363.00 | 1,399.00 | 1,363.00 | 1,380.00 | 1,347.02 | 93,392 |
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.