Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,371.00 | 1,382.00 | 1,370.00 | 1,382.00 | 1,348.97 | 70,206 |
| 2022-12-09 | 1,374.00 | 1,385.00 | 1,355.00 | 1,385.00 | 1,351.90 | 66,592 |
| 2022-12-08 | 1,375.00 | 1,385.00 | 1,305.00 | 1,375.00 | 1,342.14 | 726,155 |
| 2022-12-07 | 1,349.00 | 1,400.00 | 1,349.00 | 1,387.00 | 1,353.85 | 117,380 |
| 2022-12-06 | 1,377.00 | 1,378.00 | 1,356.00 | 1,362.00 | 1,329.45 | 50,213 |
| 2022-12-05 | 1,402.00 | 1,402.00 | 1,355.00 | 1,380.00 | 1,347.02 | 597,879 |
| 2022-12-02 | 1,382.00 | 1,393.00 | 1,336.00 | 1,371.00 | 1,338.24 | 261,157 |
| 2022-12-01 | 1,399.00 | 1,411.00 | 1,347.00 | 1,365.00 | 1,332.38 | 86,726 |
| 2022-11-30 | 1,355.00 | 1,375.00 | 1,351.00 | 1,370.00 | 1,337.26 | 1,312,666 |
| 2022-11-29 | 1,371.00 | 1,388.00 | 1,352.00 | 1,370.00 | 1,337.26 | 295,077 |
| 2022-11-28 | 1,394.00 | 1,394.00 | 1,352.00 | 1,388.00 | 1,354.83 | 249,179 |
| 2022-11-25 | 1,397.00 | 1,398.00 | 1,355.00 | 1,383.00 | 1,349.95 | 359,518 |
| 2022-11-24 | 1,391.00 | 1,391.00 | 1,362.00 | 1,375.00 | 1,342.14 | 44,028 |
| 2022-11-23 | 1,394.00 | 1,412.00 | 1,362.00 | 1,366.00 | 1,333.35 | 431,328 |
| 2022-11-22 | 1,413.00 | 1,413.00 | 1,371.00 | 1,395.00 | 1,361.66 | 192,600 |
| 2022-11-21 | 1,423.00 | 1,423.00 | 1,370.00 | 1,375.00 | 1,342.14 | 277,255 |
| 2022-11-18 | 1,399.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,366.54 | 41,339 |
| 2022-11-17 | 1,399.00 | 1,419.00 | 1,376.00 | 1,400.00 | 1,366.54 | 798,619 |
| 2022-11-16 | 1,407.00 | 1,407.00 | 1,356.00 | 1,375.00 | 1,342.14 | 251,681 |
| 2022-11-15 | 1,376.00 | 1,427.00 | 1,369.00 | 1,375.00 | 1,342.14 | 165,428 |
| 2022-11-14 | 1,410.00 | 1,434.00 | 1,384.00 | 1,430.00 | 1,395.83 | 5,460 |
| 2022-11-11 | 1,400.00 | 1,424.00 | 1,374.00 | 1,404.00 | 1,370.45 | 29,374 |
| 2022-11-10 | 1,400.00 | 1,434.00 | 1,375.00 | 1,375.00 | 1,342.14 | 60,766 |
| 2022-11-09 | 1,422.00 | 1,422.00 | 1,375.00 | 1,406.00 | 1,372.40 | 33,809 |
| 2022-11-08 | 1,371.00 | 1,423.00 | 1,371.00 | 1,386.00 | 1,352.88 | 17,362 |
| 2022-11-07 | 1,380.00 | 1,429.00 | 1,375.00 | 1,377.00 | 1,344.09 | 319,179 |
| 2022-11-04 | 1,436.00 | 1,436.00 | 1,375.00 | 1,380.00 | 1,347.02 | 272,802 |
| 2022-11-03 | 1,395.00 | 1,400.00 | 1,375.00 | 1,376.00 | 1,343.12 | 122,457 |
| 2022-11-02 | 1,406.00 | 1,440.00 | 1,401.00 | 1,401.00 | 1,367.52 | 32,610 |
| 2022-11-01 | 1,391.00 | 1,495.00 | 1,391.00 | 1,411.00 | 1,377.28 | 152,487 |
| 2022-10-31 | 1,397.00 | 1,397.00 | 1,355.00 | 1,375.00 | 1,342.14 | 18,625 |
| 2022-10-28 | 1,377.00 | 1,386.00 | 1,361.00 | 1,386.00 | 1,352.88 | 13,862 |
| 2022-10-27 | 1,346.00 | 1,389.00 | 1,343.00 | 1,362.00 | 1,329.45 | 41,872 |
| 2022-10-26 | 1,343.00 | 1,383.00 | 1,343.00 | 1,346.00 | 1,313.83 | 29,819 |
| 2022-10-25 | 1,370.00 | 1,384.00 | 1,343.00 | 1,355.00 | 1,322.62 | 16,860 |
| 2022-10-24 | 1,389.00 | 1,393.00 | 1,352.00 | 1,370.00 | 1,337.26 | 87,487 |
| 2022-10-21 | 1,414.00 | 1,414.00 | 1,346.00 | 1,398.00 | 1,364.59 | 16,187 |
| 2022-10-20 | 1,425.00 | 1,433.00 | 1,350.00 | 1,375.00 | 1,342.14 | 3,950,137 |
| 2022-10-19 | 1,423.00 | 1,434.00 | 1,378.00 | 1,430.00 | 1,395.83 | 91,908 |
| 2022-10-18 | 1,418.00 | 1,426.00 | 1,330.00 | 1,426.00 | 1,391.92 | 547,887 |
| 2022-10-17 | 1,368.00 | 1,442.00 | 1,368.00 | 1,434.00 | 1,399.73 | 83,797 |
| 2022-10-14 | 1,419.00 | 1,424.00 | 1,404.00 | 1,424.00 | 1,389.97 | 7,393 |
| 2022-10-13 | 1,400.00 | 1,440.00 | 1,400.00 | 1,404.00 | 1,370.45 | 71,384 |
| 2022-10-12 | 1,499.00 | 1,499.00 | 1,380.00 | 1,404.00 | 1,370.45 | 53,103 |
| 2022-10-11 | 1,459.00 | 1,526.00 | 1,426.00 | 1,516.00 | 1,479.77 | 149,412 |
| 2022-10-10 | 1,530.00 | 1,530.00 | 1,451.00 | 1,459.00 | 1,424.13 | 365,816 |
| 2022-10-07 | 1,500.00 | 1,531.00 | 1,486.00 | 1,530.00 | 1,493.44 | 305,019 |
| 2022-10-06 | 1,530.00 | 1,530.00 | 1,485.00 | 1,500.00 | 1,464.15 | 82,831 |
| 2022-10-05 | 1,530.00 | 1,553.00 | 1,486.00 | 1,530.00 | 1,493.44 | 101,710 |
| 2022-10-04 | 1,440.00 | 1,560.00 | 1,381.00 | 1,560.00 | 1,522.72 | 341,539 |
| 2022-10-03 | 1,446.00 | 1,447.00 | 1,412.00 | 1,440.00 | 1,405.59 | 60,542 |
| 2022-09-30 | 1,450.00 | 1,465.00 | 1,403.00 | 1,409.00 | 1,375.33 | 87,913 |
| 2022-09-29 | 1,433.00 | 1,459.00 | 1,350.00 | 1,438.00 | 1,403.63 | 58,465 |
| 2022-09-28 | 1,455.00 | 1,466.00 | 1,430.00 | 1,466.00 | 1,430.96 | 270,649 |
| 2022-09-27 | 1,492.00 | 1,527.00 | 1,400.00 | 1,455.00 | 1,420.23 | 152,837 |
| 2022-09-26 | 1,491.00 | 1,530.00 | 1,491.00 | 1,530.00 | 1,493.44 | 95,953 |
| 2022-09-23 | 1,549.00 | 1,549.00 | 1,491.00 | 1,517.00 | 1,480.75 | 52,892 |
| 2022-09-22 | 1,559.00 | 1,559.00 | 1,490.00 | 1,490.00 | 1,454.39 | 34,587 |
| 2022-09-21 | 1,550.00 | 1,565.00 | 1,524.00 | 1,565.00 | 1,527.60 | 47,403 |
| 2022-09-20 | 1,568.00 | 1,609.00 | 1,514.00 | 1,565.00 | 1,527.60 | 118,808 |
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.