Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,453.00 | 1,520.00 | 1,451.00 | 1,520.00 | 1,457.37 | 71,445 |
| 2022-06-23 | 1,495.00 | 1,500.00 | 1,451.00 | 1,478.00 | 1,417.10 | 44,315 |
| 2022-06-22 | 1,481.00 | 1,496.00 | 1,480.00 | 1,496.00 | 1,434.36 | 14,998 |
| 2022-06-21 | 1,450.00 | 1,468.00 | 1,450.00 | 1,450.00 | 1,390.26 | 18,665 |
| 2022-06-20 | 1,480.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,391.21 | 15,092 |
| 2022-06-17 | 1,401.00 | 1,485.00 | 1,395.00 | 1,480.00 | 1,419.02 | 340,616 |
| 2022-06-15 | 1,382.00 | 1,436.00 | 1,382.00 | 1,435.00 | 1,375.87 | 97,531 |
| 2022-06-14 | 1,440.00 | 1,440.00 | 1,351.00 | 1,399.00 | 1,341.36 | 584,402 |
| 2022-06-13 | 1,474.00 | 1,474.00 | 1,397.00 | 1,401.00 | 1,343.27 | 224,980 |
| 2022-06-10 | 1,485.00 | 1,498.00 | 1,456.00 | 1,464.00 | 1,403.68 | 31,254 |
| 2022-06-09 | 1,590.00 | 1,590.00 | 1,470.00 | 1,500.00 | 1,438.20 | 257,000 |
| 2022-06-08 | 1,575.00 | 1,580.00 | 1,501.00 | 1,531.00 | 1,467.92 | 35,412 |
| 2022-06-07 | 1,571.00 | 1,571.00 | 1,500.00 | 1,560.00 | 1,495.72 | 63,110 |
| 2022-06-06 | 1,539.00 | 1,577.00 | 1,539.00 | 1,550.00 | 1,486.14 | 638,342 |
| 2022-06-03 | 1,549.00 | 1,560.00 | 1,515.00 | 1,515.00 | 1,452.58 | 1,396,948 |
| 2022-06-02 | 1,550.00 | 1,567.00 | 1,512.00 | 1,550.00 | 1,486.14 | 2,620,637 |
| 2022-06-01 | 1,550.00 | 1,577.00 | 1,550.00 | 1,552.00 | 1,488.05 | 93,727 |
| 2022-05-31 | 1,573.00 | 1,579.00 | 1,551.00 | 1,578.00 | 1,512.98 | 387,431 |
| 2022-05-30 | 1,589.00 | 1,589.00 | 1,541.00 | 1,575.00 | 1,510.11 | 226,368 |
| 2022-05-27 | 1,487.00 | 1,580.00 | 1,460.00 | 1,547.00 | 1,483.26 | 254,681 |
| 2022-05-26 | 1,455.00 | 1,493.00 | 1,424.00 | 1,482.00 | 1,420.94 | 422,941 |
| 2022-05-25 | 1,487.00 | 1,517.00 | 1,455.00 | 1,485.00 | 1,423.81 | 555,088 |
| 2022-05-24 | 1,509.00 | 1,509.00 | 1,476.00 | 1,490.00 | 1,428.61 | 60,649 |
| 2022-05-23 | 1,520.00 | 1,520.00 | 1,466.00 | 1,495.00 | 1,433.40 | 84,414 |
| 2022-05-20 | 1,499.00 | 1,504.00 | 1,473.00 | 1,482.00 | 1,420.94 | 143,786 |
| 2022-05-19 | 1,502.00 | 1,504.00 | 1,446.00 | 1,468.00 | 1,407.51 | 365,589 |
| 2022-05-18 | 1,519.00 | 1,520.00 | 1,506.00 | 1,513.00 | 1,450.66 | 42,573 |
| 2022-05-17 | 1,550.00 | 1,550.00 | 1,509.00 | 1,511.00 | 1,448.74 | 245,018 |
| 2022-05-16 | 1,550.00 | 1,550.00 | 1,541.00 | 1,544.00 | 1,480.38 | 10,719 |
| 2022-05-13 | 1,571.00 | 1,600.00 | 1,542.00 | 1,555.00 | 1,490.93 | 127,263 |
| 2022-05-12 | 1,588.00 | 1,607.00 | 1,551.00 | 1,588.00 | 1,522.57 | 77,732 |
| 2022-05-11 | 1,635.00 | 1,635.00 | 1,589.00 | 1,589.00 | 1,523.53 | 75,003 |
| 2022-05-10 | 1,592.00 | 1,679.00 | 1,592.00 | 1,630.00 | 1,562.84 | 316,638 |
| 2022-05-09 | 1,650.00 | 1,650.00 | 1,541.00 | 1,592.00 | 1,526.40 | 150,739 |
| 2022-05-06 | 1,650.00 | 1,650.00 | 1,614.00 | 1,635.00 | 1,567.63 | 162,015 |
| 2022-05-05 | 1,693.00 | 1,693.00 | 1,640.00 | 1,671.00 | 1,602.15 | 135,437 |
| 2022-05-04 | 1,717.00 | 1,717.00 | 1,630.00 | 1,647.00 | 1,579.14 | 172,038 |
| 2022-05-03 | 1,737.00 | 1,760.00 | 1,675.00 | 1,694.00 | 1,624.20 | 132,029 |
| 2022-04-29 | 1,699.00 | 1,734.00 | 1,688.00 | 1,719.00 | 1,648.17 | 206,740 |
| 2022-04-28 | 1,695.00 | 1,696.00 | 1,671.00 | 1,675.00 | 1,605.99 | 33,528 |
| 2022-04-26 | 1,683.00 | 1,751.00 | 1,657.00 | 1,666.00 | 1,597.36 | 258,413 |
| 2022-04-25 | 1,631.00 | 1,852.00 | 1,631.00 | 1,680.00 | 1,610.78 | 2,730,254 |
| 2022-04-22 | 1,709.00 | 1,709.00 | 1,640.00 | 1,689.00 | 1,619.41 | 226,142 |
| 2022-04-21 | 1,729.00 | 1,775.00 | 1,640.00 | 1,682.00 | 1,612.70 | 1,227,729 |
| 2022-04-20 | 1,709.00 | 1,765.00 | 1,709.00 | 1,765.00 | 1,692.28 | 1,726,932 |
| 2022-04-19 | 1,667.00 | 1,715.00 | 1,666.00 | 1,715.00 | 1,644.34 | 604,636 |
| 2022-04-14 | 1,639.00 | 1,670.00 | 1,632.00 | 1,665.00 | 1,596.40 | 180,985 |
| 2022-04-13 | 1,700.00 | 1,700.00 | 1,653.00 | 1,653.00 | 1,584.89 | 28,357 |
| 2022-04-12 | 1,653.00 | 1,710.00 | 1,653.00 | 1,700.00 | 1,629.96 | 618,744 |
| 2022-04-11 | 1,700.00 | 1,718.00 | 1,680.00 | 1,680.00 | 1,610.78 | 266,578 |
| 2022-04-08 | 1,690.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,629.96 | 271,563 |
| 2022-04-07 | 1,687.00 | 1,719.00 | 1,679.00 | 1,690.00 | 1,620.37 | 553,853 |
| 2022-04-06 | 1,669.00 | 1,700.00 | 1,659.00 | 1,676.00 | 1,606.94 | 1,664,567 |
| 2022-04-05 | 1,665.00 | 1,670.00 | 1,645.00 | 1,664.00 | 1,595.44 | 48,008 |
| 2022-04-04 | 1,660.00 | 1,679.00 | 1,640.00 | 1,650.00 | 1,582.02 | 410,027 |
| 2022-04-01 | 1,669.00 | 1,688.00 | 1,669.00 | 1,679.00 | 1,609.82 | 67,408 |
| 2022-03-31 | 1,655.00 | 1,667.00 | 1,637.00 | 1,667.00 | 1,598.31 | 70,991 |
| 2022-03-30 | 1,670.00 | 1,670.00 | 1,634.00 | 1,658.00 | 1,589.69 | 18,591 |
| 2022-03-29 | 1,648.00 | 1,670.00 | 1,622.00 | 1,670.00 | 1,601.19 | 88,320 |
| 2022-03-28 | 1,594.00 | 1,609.00 | 1,567.00 | 1,588.00 | 1,522.57 | 104,953 |
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.