Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,650.00 | 1,698.00 | 1,650.00 | 1,680.00 | 1,575.81 | 90,585 |
| 2021-12-29 | 1,610.00 | 1,666.00 | 1,601.00 | 1,650.00 | 1,547.67 | 159,990 |
| 2021-12-28 | 1,619.00 | 1,619.00 | 1,600.00 | 1,600.00 | 1,500.77 | 24,643 |
| 2021-12-24 | 1,620.00 | 1,620.00 | 1,601.00 | 1,612.00 | 1,512.02 | 9,004 |
| 2021-12-23 | 1,619.00 | 1,625.00 | 1,608.00 | 1,614.00 | 1,513.90 | 67,967 |
| 2021-12-22 | 1,619.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,519.53 | 59,435 |
| 2021-12-21 | 1,600.00 | 1,621.00 | 1,597.00 | 1,620.00 | 1,519.53 | 202,595 |
| 2021-12-20 | 1,618.00 | 1,622.00 | 1,600.00 | 1,600.00 | 1,500.77 | 511,450 |
| 2021-12-17 | 1,604.00 | 1,670.00 | 1,604.00 | 1,620.00 | 1,519.53 | 764,434 |
| 2021-12-15 | 1,605.00 | 1,627.00 | 1,589.00 | 1,589.00 | 1,490.45 | 430,027 |
| 2021-12-14 | 1,611.00 | 1,629.00 | 1,600.00 | 1,622.00 | 1,521.40 | 164,490 |
| 2021-12-13 | 1,605.00 | 1,641.00 | 1,594.00 | 1,606.00 | 1,506.40 | 774,591 |
| 2021-12-10 | 1,609.00 | 1,610.00 | 1,571.00 | 1,600.00 | 1,500.77 | 798,059 |
| 2021-12-09 | 1,574.00 | 1,610.00 | 1,553.00 | 1,610.00 | 1,510.15 | 814,797 |
| 2021-12-08 | 1,571.00 | 1,594.00 | 1,552.00 | 1,558.00 | 1,461.37 | 735,617 |
| 2021-12-07 | 1,610.00 | 1,610.00 | 1,572.00 | 1,585.00 | 1,486.70 | 1,852,664 |
| 2021-12-06 | 1,595.00 | 1,618.00 | 1,590.00 | 1,590.00 | 1,491.39 | 435,225 |
| 2021-12-03 | 1,618.00 | 1,620.00 | 1,591.00 | 1,591.00 | 1,492.33 | 517,891 |
| 2021-12-02 | 1,648.00 | 1,650.00 | 1,604.00 | 1,620.00 | 1,519.53 | 230,993 |
| 2021-12-01 | 1,678.00 | 1,678.00 | 1,593.00 | 1,605.00 | 1,505.46 | 1,509,874 |
| 2021-11-30 | 1,679.00 | 1,684.00 | 1,656.00 | 1,656.00 | 1,553.30 | 3,003,821 |
| 2021-11-29 | 1,689.00 | 1,689.00 | 1,650.00 | 1,650.00 | 1,547.67 | 142,523 |
| 2021-11-26 | 1,771.00 | 1,771.00 | 1,662.00 | 1,662.00 | 1,558.92 | 175,691 |
| 2021-11-25 | 1,771.00 | 1,831.00 | 1,771.00 | 1,773.00 | 1,663.04 | 257,351 |
| 2021-11-24 | 1,773.00 | 1,858.00 | 1,773.00 | 1,825.00 | 1,711.81 | 585,009 |
| 2021-11-23 | 1,779.00 | 1,783.00 | 1,765.00 | 1,780.00 | 1,669.60 | 746,286 |
| 2021-11-22 | 1,775.00 | 1,785.00 | 1,770.00 | 1,779.00 | 1,668.67 | 606,128 |
| 2021-11-19 | 1,761.00 | 1,800.00 | 1,761.00 | 1,775.00 | 1,664.92 | 732,234 |
| 2021-11-18 | 1,767.00 | 1,795.00 | 1,750.00 | 1,778.00 | 1,667.73 | 1,373,225 |
| 2021-11-17 | 1,766.00 | 1,784.00 | 1,742.00 | 1,743.00 | 1,634.90 | 58,520 |
| 2021-11-16 | 1,840.00 | 1,840.00 | 1,765.00 | 1,787.00 | 1,676.17 | 147,657 |
| 2021-11-15 | 1,849.00 | 1,849.00 | 1,804.00 | 1,810.00 | 1,697.74 | 49,392 |
| 2021-11-12 | 1,850.00 | 1,855.00 | 1,805.00 | 1,849.00 | 1,734.33 | 73,523 |
| 2021-11-11 | 1,848.00 | 1,855.00 | 1,796.00 | 1,850.00 | 1,735.26 | 526,036 |
| 2021-11-10 | 1,761.00 | 1,844.00 | 1,761.00 | 1,844.00 | 1,729.64 | 236,022 |
| 2021-11-09 | 1,780.00 | 1,794.00 | 1,753.00 | 1,753.00 | 1,644.28 | 21,157 |
| 2021-11-08 | 1,832.00 | 1,832.00 | 1,762.00 | 1,790.00 | 1,678.98 | 108,190 |
| 2021-11-05 | 1,844.00 | 1,844.00 | 1,783.00 | 1,807.00 | 1,694.93 | 175,243 |
| 2021-11-04 | 1,844.00 | 1,844.00 | 1,801.00 | 1,827.00 | 1,713.69 | 195,015 |
| 2021-11-03 | 1,800.00 | 1,845.00 | 1,799.00 | 1,822.00 | 1,709.00 | 1,174,154 |
| 2021-11-02 | 1,771.00 | 1,809.00 | 1,771.00 | 1,800.00 | 1,688.36 | 835,473 |
| 2021-10-29 | 1,771.00 | 1,776.00 | 1,721.00 | 1,766.00 | 1,656.47 | 301,832 |
| 2021-10-28 | 1,733.00 | 1,793.00 | 1,733.00 | 1,793.00 | 1,681.80 | 2,269,654 |
| 2021-10-27 | 1,695.00 | 1,745.00 | 1,664.00 | 1,725.00 | 1,618.02 | 635,422 |
| 2021-10-26 | 1,651.00 | 1,699.00 | 1,651.00 | 1,688.00 | 1,583.31 | 193,871 |
| 2021-10-25 | 1,684.00 | 1,684.00 | 1,650.00 | 1,651.00 | 1,548.61 | 52,573 |
| 2021-10-22 | 1,706.00 | 1,706.00 | 1,653.00 | 1,671.00 | 1,567.37 | 241,102 |
| 2021-10-21 | 1,676.00 | 1,707.00 | 1,643.00 | 1,681.00 | 1,576.74 | 2,090,279 |
| 2021-10-20 | 1,629.00 | 1,700.00 | 1,629.00 | 1,678.00 | 1,573.93 | 2,375,960 |
← NewerPage 21 of 21 · 1,249 trading days
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.