Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 930.00 | 975.00 | 847.00 | 916.00 | 916.00 | 185,335 |
| 2026-07-21 | 946.00 | 975.00 | 936.00 | 950.00 | 950.00 | 553,077 |
| 2026-07-20 | 969.00 | 970.00 | 932.00 | 970.00 | 970.00 | 11,111 |
| 2026-07-17 | 950.00 | 973.00 | 937.00 | 937.00 | 937.00 | 10,021 |
| 2026-07-16 | 949.00 | 950.00 | 937.00 | 947.00 | 947.00 | 26,187 |
| 2026-07-15 | 970.00 | 970.00 | 938.00 | 950.00 | 950.00 | 14,917 |
| 2026-07-14 | 1,000.00 | 1,000.00 | 961.00 | 970.00 | 970.00 | 221,930 |
| 2026-07-13 | 970.00 | 1,034.00 | 970.00 | 1,000.00 | 1,000.00 | 325,920 |
| 2026-07-10 | 955.00 | 989.00 | 955.00 | 987.00 | 987.00 | 121,008 |
| 2026-07-09 | 965.00 | 999.00 | 965.00 | 973.00 | 973.00 | 73,775 |
| 2026-07-08 | 975.00 | 1,023.00 | 965.00 | 979.00 | 979.00 | 25,248 |
| 2026-07-07 | 1,000.00 | 1,030.00 | 975.00 | 1,010.00 | 1,010.00 | 23,114 |
| 2026-07-06 | 985.00 | 1,025.00 | 975.00 | 1,017.00 | 1,017.00 | 53,625 |
| 2026-07-03 | 1,031.00 | 1,031.00 | 1,003.00 | 1,028.00 | 1,028.00 | 15,002 |
| 2026-07-02 | 1,029.00 | 1,029.00 | 990.00 | 1,017.00 | 1,017.00 | 32,276 |
| 2026-07-01 | 986.00 | 1,034.00 | 986.00 | 1,013.00 | 1,013.00 | 83,080 |
| 2026-06-30 | 993.00 | 1,034.00 | 977.00 | 1,034.00 | 1,034.00 | 164,830 |
| 2026-06-29 | 946.00 | 993.00 | 902.00 | 993.00 | 993.00 | 41,675 |
| 2026-06-26 | 908.00 | 940.00 | 871.00 | 940.00 | 940.00 | 49,582 |
| 2026-06-25 | 889.00 | 894.00 | 858.00 | 894.00 | 894.00 | 66,578 |
| 2026-06-24 | 895.00 | 895.00 | 858.00 | 880.00 | 880.00 | 66,555 |
| 2026-06-23 | 903.00 | 903.00 | 883.00 | 895.00 | 895.00 | 51,167 |
| 2026-06-22 | 948.00 | 948.00 | 892.00 | 910.00 | 910.00 | 77,089 |
| 2026-06-19 | 870.00 | 956.00 | 850.00 | 913.00 | 913.00 | 439,818 |
| 2026-06-18 | 890.00 | 890.00 | 848.00 | 870.00 | 870.00 | 43,394 |
| 2026-06-17 | 890.00 | 897.00 | 850.00 | 889.00 | 889.00 | 31,655 |
| 2026-06-15 | 882.00 | 882.00 | 848.00 | 865.00 | 865.00 | 49,091 |
| 2026-06-12 | 885.00 | 905.00 | 851.00 | 851.00 | 851.00 | 94,274 |
| 2026-06-11 | 852.00 | 882.00 | 852.00 | 882.00 | 882.00 | 82,623 |
| 2026-06-10 | 865.00 | 865.00 | 838.00 | 865.00 | 865.00 | 418,518 |
| 2026-06-09 | 860.00 | 865.00 | 831.00 | 860.00 | 860.00 | 57,392 |
| 2026-06-08 | 850.00 | 865.00 | 837.00 | 865.00 | 865.00 | 41,407 |
| 2026-06-05 | 845.00 | 854.00 | 831.00 | 838.00 | 838.00 | 70,900 |
| 2026-06-04 | 830.00 | 849.00 | 791.00 | 849.00 | 849.00 | 99,328 |
| 2026-06-03 | 836.00 | 836.00 | 826.00 | 828.00 | 828.00 | 42,791 |
| 2026-06-02 | 849.00 | 856.00 | 816.00 | 819.00 | 819.00 | 57,958 |
| 2026-06-01 | 850.00 | 879.00 | 849.00 | 849.00 | 849.00 | 58,483 |
| 2026-05-29 | 894.00 | 894.00 | 849.00 | 863.00 | 863.00 | 30,124 |
| 2026-05-28 | 890.00 | 899.00 | 863.00 | 891.00 | 891.00 | 87,361 |
| 2026-05-27 | 840.00 | 890.00 | 840.00 | 890.00 | 890.00 | 52,501 |
| 2026-05-26 | 857.00 | 857.00 | 835.00 | 840.00 | 840.00 | 26,570 |
| 2026-05-25 | 818.00 | 849.00 | 818.00 | 849.00 | 849.00 | 59,959 |
| 2026-05-22 | 810.00 | 828.00 | 810.00 | 828.00 | 828.00 | 13,465 |
| 2026-05-21 | 800.00 | 828.00 | 796.00 | 828.00 | 828.00 | 382,245 |
| 2026-05-20 | 800.00 | 810.00 | 776.00 | 800.00 | 800.00 | 407,431 |
| 2026-05-19 | 784.00 | 800.00 | 777.00 | 790.00 | 790.00 | 313,755 |
| 2026-05-18 | 793.00 | 808.00 | 784.00 | 790.00 | 790.00 | 571,766 |
| 2026-05-15 | 792.00 | 832.00 | 792.00 | 797.00 | 797.00 | 120,188 |
| 2026-05-14 | 809.00 | 820.00 | 800.00 | 820.00 | 820.00 | 115,488 |
| 2026-05-13 | 808.00 | 819.00 | 787.00 | 814.00 | 814.00 | 518,727 |
| 2026-05-12 | 856.00 | 856.00 | 811.00 | 817.00 | 817.00 | 165,151 |
| 2026-05-11 | 874.00 | 874.00 | 859.00 | 860.00 | 860.00 | 15,289 |
| 2026-05-08 | 860.00 | 885.00 | 858.00 | 865.00 | 865.00 | 167,208 |
| 2026-05-07 | 890.00 | 894.00 | 865.00 | 865.00 | 865.00 | 106,609 |
| 2026-05-06 | 883.00 | 883.00 | 869.00 | 875.00 | 875.00 | 2,252,362 |
| 2026-05-05 | 870.00 | 877.00 | 867.00 | 870.00 | 870.00 | 982,975 |
| 2026-05-04 | 871.00 | 897.00 | 867.00 | 870.00 | 870.00 | 2,652,780 |
| 2026-04-30 | 875.00 | 899.00 | 866.00 | 899.00 | 899.00 | 265,258 |
| 2026-04-29 | 875.00 | 875.00 | 864.00 | 865.00 | 865.00 | 204,087 |
| 2026-04-28 | 876.00 | 880.00 | 857.00 | 865.00 | 865.00 | 230,205 |
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.