Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,633.00 | 1,633.00 | 1,582.00 | 1,600.00 | 1,534.08 | 33,068 |
| 2022-03-24 | 1,571.00 | 1,617.00 | 1,570.00 | 1,571.00 | 1,506.27 | 79,249 |
| 2022-03-23 | 1,640.00 | 1,640.00 | 1,570.00 | 1,585.00 | 1,519.69 | 138,164 |
| 2022-03-22 | 1,665.00 | 1,699.00 | 1,591.00 | 1,619.00 | 1,552.29 | 155,719 |
| 2022-03-18 | 1,685.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,601.19 | 743,429 |
| 2022-03-17 | 1,700.00 | 1,707.00 | 1,671.00 | 1,699.00 | 1,629.00 | 149,339 |
| 2022-03-16 | 1,685.00 | 1,700.00 | 1,641.00 | 1,665.00 | 1,596.40 | 586,192 |
| 2022-03-15 | 1,722.00 | 1,722.00 | 1,655.00 | 1,693.00 | 1,623.24 | 355,695 |
| 2022-03-14 | 1,700.00 | 1,732.00 | 1,640.00 | 1,693.00 | 1,623.24 | 1,022,189 |
| 2022-03-11 | 1,606.00 | 1,700.00 | 1,595.00 | 1,700.00 | 1,629.96 | 347,669 |
| 2022-03-10 | 1,586.00 | 1,603.00 | 1,565.00 | 1,603.00 | 1,536.95 | 68,146 |
| 2022-03-09 | 1,545.00 | 1,594.00 | 1,532.00 | 1,565.00 | 1,500.52 | 193,062 |
| 2022-03-08 | 1,495.00 | 1,590.00 | 1,490.00 | 1,535.00 | 1,471.75 | 610,376 |
| 2022-03-07 | 1,470.00 | 1,533.00 | 1,421.00 | 1,511.00 | 1,448.74 | 589,698 |
| 2022-03-04 | 1,503.00 | 1,505.00 | 1,470.00 | 1,470.00 | 1,409.43 | 4,450,111 |
| 2022-03-03 | 1,544.00 | 1,561.00 | 1,490.00 | 1,500.00 | 1,438.20 | 770,544 |
| 2022-03-02 | 1,545.00 | 1,550.00 | 1,519.00 | 1,530.00 | 1,466.96 | 161,853 |
| 2022-03-01 | 1,558.00 | 1,647.00 | 1,531.00 | 1,566.00 | 1,468.88 | 113,557 |
| 2022-02-28 | 1,545.00 | 1,565.00 | 1,525.00 | 1,548.00 | 1,451.99 | 35,620 |
| 2022-02-25 | 1,572.00 | 1,572.00 | 1,540.00 | 1,548.00 | 1,451.99 | 422,883 |
| 2022-02-24 | 1,583.00 | 1,583.00 | 1,540.00 | 1,554.00 | 1,457.62 | 314,989 |
| 2022-02-23 | 1,605.00 | 1,605.00 | 1,565.00 | 1,601.00 | 1,501.71 | 487,126 |
| 2022-02-22 | 1,600.00 | 1,615.00 | 1,571.00 | 1,600.00 | 1,500.77 | 537,006 |
| 2022-02-21 | 1,674.00 | 1,677.00 | 1,605.00 | 1,610.00 | 1,510.15 | 175,014 |
| 2022-02-18 | 1,667.00 | 1,676.00 | 1,650.00 | 1,666.00 | 1,562.68 | 238,646 |
| 2022-02-17 | 1,679.00 | 1,679.00 | 1,634.00 | 1,667.00 | 1,563.61 | 278,904 |
| 2022-02-16 | 1,658.00 | 1,680.00 | 1,650.00 | 1,657.00 | 1,554.23 | 54,589 |
| 2022-02-15 | 1,610.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,547.67 | 338,608 |
| 2022-02-14 | 1,624.00 | 1,624.00 | 1,592.00 | 1,606.00 | 1,506.40 | 180,914 |
| 2022-02-11 | 1,562.00 | 1,619.00 | 1,550.00 | 1,600.00 | 1,500.77 | 330,602 |
| 2022-02-10 | 1,605.00 | 1,610.00 | 1,561.00 | 1,580.00 | 1,482.01 | 85,627 |
| 2022-02-09 | 1,595.00 | 1,608.00 | 1,561.00 | 1,600.00 | 1,500.77 | 99,366 |
| 2022-02-08 | 1,599.00 | 1,605.00 | 1,576.00 | 1,605.00 | 1,505.46 | 1,068,016 |
| 2022-02-07 | 1,609.00 | 1,609.00 | 1,583.00 | 1,583.00 | 1,484.82 | 101,359 |
| 2022-02-04 | 1,598.00 | 1,603.00 | 1,575.00 | 1,592.00 | 1,493.26 | 327,419 |
| 2022-02-03 | 1,575.00 | 1,615.00 | 1,575.00 | 1,601.00 | 1,501.71 | 684,504 |
| 2022-02-02 | 1,605.00 | 1,605.00 | 1,555.00 | 1,555.00 | 1,458.56 | 98,153 |
| 2022-02-01 | 1,600.00 | 1,605.00 | 1,552.00 | 1,573.00 | 1,475.44 | 1,559,338 |
| 2022-01-31 | 1,590.00 | 1,595.00 | 1,536.00 | 1,550.00 | 1,453.87 | 671,594 |
| 2022-01-28 | 1,531.00 | 1,575.00 | 1,531.00 | 1,549.00 | 1,452.93 | 79,049 |
| 2022-01-27 | 1,576.00 | 1,576.00 | 1,520.00 | 1,545.00 | 1,449.18 | 305,044 |
| 2022-01-26 | 1,605.00 | 1,605.00 | 1,571.00 | 1,576.00 | 1,478.26 | 287,094 |
| 2022-01-25 | 1,610.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,500.77 | 312,190 |
| 2022-01-24 | 1,615.00 | 1,615.00 | 1,591.00 | 1,600.00 | 1,500.77 | 152,620 |
| 2022-01-21 | 1,600.00 | 1,615.00 | 1,600.00 | 1,603.00 | 1,503.58 | 107,104 |
| 2022-01-20 | 1,613.00 | 1,620.00 | 1,595.00 | 1,602.00 | 1,502.64 | 58,123 |
| 2022-01-19 | 1,597.00 | 1,614.00 | 1,580.00 | 1,609.00 | 1,509.21 | 100,444 |
| 2022-01-18 | 1,630.00 | 1,630.00 | 1,591.00 | 1,600.00 | 1,500.77 | 64,384 |
| 2022-01-17 | 1,635.00 | 1,635.00 | 1,615.00 | 1,615.00 | 1,514.84 | 352,186 |
| 2022-01-14 | 1,649.00 | 1,651.00 | 1,623.00 | 1,625.00 | 1,524.22 | 209,572 |
| 2022-01-13 | 1,654.00 | 1,657.00 | 1,640.00 | 1,640.00 | 1,538.29 | 116,803 |
| 2022-01-12 | 1,647.00 | 1,660.00 | 1,647.00 | 1,654.00 | 1,551.42 | 334,162 |
| 2022-01-11 | 1,650.00 | 1,653.00 | 1,630.00 | 1,651.00 | 1,548.61 | 392,848 |
| 2022-01-10 | 1,679.00 | 1,679.00 | 1,640.00 | 1,640.00 | 1,538.29 | 14,697 |
| 2022-01-07 | 1,695.00 | 1,695.00 | 1,650.00 | 1,667.00 | 1,563.61 | 301,129 |
| 2022-01-06 | 1,709.00 | 1,709.00 | 1,679.00 | 1,684.00 | 1,579.56 | 641,130 |
| 2022-01-05 | 1,699.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,594.57 | 1,551,050 |
| 2022-01-04 | 1,684.00 | 1,719.00 | 1,680.00 | 1,700.00 | 1,594.57 | 204,232 |
| 2022-01-03 | 1,654.00 | 1,691.00 | 1,647.00 | 1,680.00 | 1,575.81 | 222,175 |
| 2021-12-31 | 1,694.00 | 1,694.00 | 1,641.00 | 1,680.00 | 1,575.81 | 286,156 |
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.