Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,589.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,527.60 | 4,281 |
| 2022-09-16 | 1,487.00 | 1,649.00 | 1,484.00 | 1,590.00 | 1,552.00 | 328,748 |
| 2022-09-15 | 1,508.00 | 1,544.00 | 1,462.00 | 1,487.00 | 1,451.46 | 12,235 |
| 2022-09-14 | 1,506.00 | 1,525.00 | 1,461.00 | 1,480.00 | 1,444.63 | 28,627 |
| 2022-09-13 | 1,500.00 | 1,549.00 | 1,436.00 | 1,523.00 | 1,460.25 | 1,698,284 |
| 2022-09-12 | 1,533.00 | 1,533.00 | 1,500.00 | 1,502.00 | 1,440.11 | 79,255 |
| 2022-09-09 | 1,564.00 | 1,567.00 | 1,500.00 | 1,500.00 | 1,438.20 | 310,283 |
| 2022-09-08 | 1,500.00 | 1,565.00 | 1,500.00 | 1,521.00 | 1,458.33 | 43,316 |
| 2022-09-07 | 1,544.00 | 1,544.00 | 1,512.00 | 1,512.00 | 1,449.70 | 50,027 |
| 2022-09-06 | 1,431.00 | 1,545.00 | 1,431.00 | 1,545.00 | 1,481.34 | 86,639 |
| 2022-09-05 | 1,450.00 | 1,451.00 | 1,431.00 | 1,431.00 | 1,372.04 | 155,032 |
| 2022-09-02 | 1,461.00 | 1,532.00 | 1,430.00 | 1,450.00 | 1,390.26 | 292,167 |
| 2022-09-01 | 1,544.00 | 1,544.00 | 1,462.00 | 1,462.00 | 1,401.76 | 969,076 |
| 2022-08-31 | 1,539.00 | 1,575.00 | 1,460.00 | 1,533.00 | 1,469.84 | 116,361 |
| 2022-08-30 | 1,539.00 | 1,559.00 | 1,475.00 | 1,559.00 | 1,494.76 | 99,039 |
| 2022-08-29 | 1,520.00 | 1,520.00 | 1,480.00 | 1,504.00 | 1,442.03 | 10,990 |
| 2022-08-26 | 1,559.00 | 1,559.00 | 1,500.00 | 1,520.00 | 1,457.37 | 618,186 |
| 2022-08-25 | 1,498.00 | 1,560.00 | 1,498.00 | 1,554.00 | 1,489.97 | 113,726 |
| 2022-08-24 | 1,443.00 | 1,500.00 | 1,443.00 | 1,500.00 | 1,438.20 | 11,947 |
| 2022-08-23 | 1,495.00 | 1,495.00 | 1,400.00 | 1,443.00 | 1,383.54 | 154,850 |
| 2022-08-22 | 1,467.00 | 1,495.00 | 1,425.00 | 1,495.00 | 1,433.40 | 50,484 |
| 2022-08-19 | 1,469.00 | 1,508.00 | 1,466.00 | 1,467.00 | 1,406.56 | 935,559 |
| 2022-08-18 | 1,447.00 | 1,480.00 | 1,447.00 | 1,451.00 | 1,391.21 | 1,641,061 |
| 2022-08-17 | 1,472.00 | 1,480.00 | 1,438.00 | 1,460.00 | 1,399.84 | 53,212 |
| 2022-08-16 | 1,426.00 | 1,450.00 | 1,401.00 | 1,445.00 | 1,385.46 | 3,470,487 |
| 2022-08-15 | 1,505.00 | 1,518.00 | 1,427.00 | 1,460.00 | 1,399.84 | 238,627 |
| 2022-08-12 | 1,450.00 | 1,502.00 | 1,410.00 | 1,502.00 | 1,440.11 | 204,817 |
| 2022-08-11 | 1,454.00 | 1,500.00 | 1,430.00 | 1,461.00 | 1,400.80 | 488,170 |
| 2022-08-10 | 1,459.00 | 1,459.00 | 1,414.00 | 1,450.00 | 1,390.26 | 44,864 |
| 2022-08-08 | 1,459.00 | 1,460.00 | 1,402.00 | 1,460.00 | 1,399.84 | 7,821 |
| 2022-08-05 | 1,387.00 | 1,421.00 | 1,385.00 | 1,418.00 | 1,359.57 | 137,287 |
| 2022-08-04 | 1,427.00 | 1,461.00 | 1,405.00 | 1,427.00 | 1,368.20 | 109,161 |
| 2022-08-03 | 1,433.00 | 1,433.00 | 1,392.00 | 1,415.00 | 1,356.70 | 60,603 |
| 2022-08-02 | 1,429.00 | 1,429.00 | 1,385.00 | 1,406.00 | 1,348.07 | 324,834 |
| 2022-08-01 | 1,433.00 | 1,433.00 | 1,400.00 | 1,400.00 | 1,342.32 | 208,942 |
| 2022-07-29 | 1,430.00 | 1,430.00 | 1,391.00 | 1,400.00 | 1,342.32 | 181,058 |
| 2022-07-28 | 1,430.00 | 1,434.00 | 1,366.00 | 1,401.00 | 1,343.27 | 56,120 |
| 2022-07-27 | 1,394.00 | 1,449.00 | 1,365.00 | 1,365.00 | 1,308.76 | 139,891 |
| 2022-07-26 | 1,364.00 | 1,397.00 | 1,340.00 | 1,384.00 | 1,326.98 | 558,616 |
| 2022-07-25 | 1,390.00 | 1,411.00 | 1,340.00 | 1,340.00 | 1,284.79 | 862,590 |
| 2022-07-22 | 1,459.00 | 1,460.00 | 1,366.00 | 1,390.00 | 1,332.73 | 203,696 |
| 2022-07-21 | 1,450.00 | 1,460.00 | 1,425.00 | 1,436.00 | 1,376.83 | 45,520 |
| 2022-07-20 | 1,454.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,390.26 | 27,156 |
| 2022-07-19 | 1,451.00 | 1,460.00 | 1,411.00 | 1,427.00 | 1,368.20 | 902,237 |
| 2022-07-18 | 1,450.00 | 1,475.00 | 1,426.00 | 1,436.00 | 1,376.83 | 364,338 |
| 2022-07-15 | 1,426.00 | 1,480.00 | 1,426.00 | 1,480.00 | 1,419.02 | 36,537 |
| 2022-07-14 | 1,421.00 | 1,475.00 | 1,421.00 | 1,450.00 | 1,390.26 | 104,377 |
| 2022-07-13 | 1,416.00 | 1,470.00 | 1,415.00 | 1,462.00 | 1,401.76 | 70,538 |
| 2022-07-12 | 1,474.00 | 1,474.00 | 1,417.00 | 1,456.00 | 1,396.01 | 78,166 |
| 2022-07-11 | 1,422.00 | 1,455.00 | 1,417.00 | 1,420.00 | 1,361.49 | 27,409 |
| 2022-07-08 | 1,459.00 | 1,475.00 | 1,429.00 | 1,468.00 | 1,407.51 | 60,621 |
| 2022-07-07 | 1,462.00 | 1,474.00 | 1,429.00 | 1,443.00 | 1,383.54 | 12,352 |
| 2022-07-06 | 1,406.00 | 1,475.00 | 1,406.00 | 1,424.00 | 1,365.33 | 37,526 |
| 2022-07-05 | 1,467.00 | 1,475.00 | 1,404.00 | 1,445.00 | 1,385.46 | 140,627 |
| 2022-07-04 | 1,434.00 | 1,479.00 | 1,411.00 | 1,455.00 | 1,395.05 | 30,404 |
| 2022-07-01 | 1,424.00 | 1,464.00 | 1,399.00 | 1,405.00 | 1,347.11 | 45,102 |
| 2022-06-30 | 1,499.00 | 1,500.00 | 1,401.00 | 1,401.00 | 1,343.27 | 118,585 |
| 2022-06-29 | 1,495.00 | 1,501.00 | 1,458.00 | 1,488.00 | 1,426.69 | 135,037 |
| 2022-06-28 | 1,472.00 | 1,500.00 | 1,471.00 | 1,495.00 | 1,433.40 | 27,335 |
| 2022-06-27 | 1,499.00 | 1,500.00 | 1,478.00 | 1,492.00 | 1,430.53 | 21,635 |
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.