Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 875.00 | 875.00 | 861.00 | 868.00 | 868.00 | 261,431 |
| 2026-04-23 | 876.00 | 876.00 | 867.00 | 870.00 | 870.00 | 272,812 |
| 2026-04-22 | 876.00 | 878.00 | 870.00 | 870.00 | 870.00 | 267,671 |
| 2026-04-21 | 879.00 | 885.65 | 868.00 | 879.00 | 879.00 | 717,546 |
| 2026-04-20 | 888.00 | 888.00 | 865.00 | 870.00 | 870.00 | 343,532 |
| 2026-04-17 | 879.00 | 888.00 | 866.00 | 888.00 | 888.00 | 53,004 |
| 2026-04-16 | 885.00 | 885.00 | 871.00 | 871.00 | 871.00 | 303,703 |
| 2026-04-15 | 884.00 | 888.00 | 870.00 | 875.00 | 875.00 | 94,248 |
| 2026-04-14 | 863.00 | 889.00 | 863.00 | 875.00 | 875.00 | 126,218 |
| 2026-04-13 | 873.00 | 873.00 | 861.00 | 873.00 | 873.00 | 50,674 |
| 2026-04-10 | 874.00 | 874.00 | 860.00 | 869.00 | 869.00 | 84,449 |
| 2026-04-09 | 880.00 | 884.00 | 860.00 | 860.00 | 860.00 | 3,691,671 |
| 2026-04-08 | 889.00 | 889.00 | 866.00 | 875.00 | 875.00 | 22,016 |
| 2026-04-07 | 860.00 | 882.00 | 851.00 | 860.00 | 860.00 | 278,084 |
| 2026-04-02 | 851.00 | 860.00 | 851.00 | 855.00 | 855.00 | 11,921 |
| 2026-04-01 | 860.00 | 860.00 | 852.00 | 854.00 | 854.00 | 169,069 |
| 2026-03-31 | 867.00 | 867.00 | 853.00 | 855.00 | 855.00 | 248,654 |
| 2026-03-30 | 866.00 | 866.00 | 850.00 | 861.00 | 861.00 | 361,075 |
| 2026-03-27 | 860.00 | 861.00 | 850.00 | 860.00 | 860.00 | 96,589 |
| 2026-03-26 | 861.00 | 886.00 | 860.00 | 860.00 | 860.00 | 141,666 |
| 2026-03-25 | 861.00 | 875.00 | 860.00 | 870.00 | 870.00 | 63,908 |
| 2026-03-24 | 850.00 | 870.00 | 850.00 | 860.00 | 860.00 | 2,884,900 |
| 2026-03-23 | 851.00 | 873.00 | 848.00 | 870.00 | 870.00 | 146,315 |
| 2026-03-20 | 862.00 | 866.00 | 850.00 | 860.00 | 860.00 | 1,554,159 |
| 2026-03-19 | 884.00 | 884.00 | 859.00 | 861.00 | 861.00 | 87,527 |
| 2026-03-18 | 874.00 | 884.00 | 862.00 | 862.00 | 862.00 | 2,180,653 |
| 2026-03-17 | 917.00 | 917.00 | 891.00 | 894.00 | 893.76 | 1,480,513 |
| 2026-03-16 | 898.00 | 924.00 | 890.00 | 910.00 | 909.76 | 1,211,914 |
| 2026-03-13 | 918.00 | 918.00 | 895.00 | 898.00 | 897.76 | 72,651 |
| 2026-03-12 | 900.00 | 916.00 | 895.00 | 900.00 | 899.76 | 215,634 |
| 2026-03-11 | 910.00 | 927.00 | 897.00 | 900.00 | 899.76 | 347,185 |
| 2026-03-10 | 901.00 | 908.00 | 895.00 | 900.00 | 900.00 | 481,443 |
| 2026-03-09 | 890.00 | 911.00 | 890.00 | 900.00 | 900.00 | 2,831,481 |
| 2026-03-06 | 900.00 | 920.00 | 890.00 | 890.00 | 890.00 | 273,865 |
| 2026-03-05 | 903.00 | 915.00 | 900.00 | 900.00 | 900.00 | 156,316 |
| 2026-03-04 | 939.00 | 939.00 | 902.00 | 902.00 | 902.00 | 108,441 |
| 2026-03-03 | 901.00 | 918.00 | 899.00 | 912.00 | 912.00 | 294,823 |
| 2026-03-02 | 934.00 | 934.00 | 901.00 | 920.00 | 920.00 | 181,061 |
| 2026-02-27 | 955.00 | 955.00 | 934.00 | 947.00 | 947.00 | 64,413 |
| 2026-02-26 | 920.00 | 955.00 | 920.00 | 937.00 | 937.00 | 197,259 |
| 2026-02-25 | 936.00 | 945.00 | 917.00 | 930.00 | 930.00 | 303,872 |
| 2026-02-24 | 936.00 | 936.00 | 896.00 | 930.00 | 930.00 | 63,408 |
| 2026-02-23 | 929.00 | 935.00 | 883.00 | 935.00 | 935.00 | 621,989 |
| 2026-02-20 | 915.00 | 930.00 | 896.00 | 930.00 | 930.00 | 60,639 |
| 2026-02-19 | 905.00 | 908.00 | 888.00 | 900.00 | 900.00 | 478,624 |
| 2026-02-18 | 917.00 | 917.00 | 880.00 | 910.00 | 910.00 | 410,915 |
| 2026-02-17 | 956.00 | 956.00 | 915.00 | 915.00 | 915.00 | 225,378 |
| 2026-02-16 | 969.00 | 969.00 | 940.00 | 950.00 | 950.00 | 81,310 |
| 2026-02-13 | 1,003.00 | 1,003.00 | 940.00 | 941.00 | 941.00 | 366,264 |
| 2026-02-12 | 1,003.00 | 1,003.00 | 970.00 | 1,003.00 | 1,003.00 | 122,475 |
| 2026-02-11 | 1,002.00 | 1,002.00 | 962.00 | 967.00 | 967.00 | 63,321 |
| 2026-02-10 | 980.00 | 993.00 | 960.00 | 962.00 | 962.00 | 163,422 |
| 2026-02-09 | 980.00 | 980.00 | 938.00 | 980.00 | 980.00 | 40,656 |
| 2026-02-06 | 980.00 | 980.00 | 956.00 | 980.00 | 980.00 | 45,684 |
| 2026-02-05 | 980.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 84,491 |
| 2026-02-04 | 1,018.00 | 1,018.00 | 981.00 | 981.00 | 981.00 | 84,911 |
| 2026-02-03 | 1,018.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,018.00 | 127,302 |
| 2026-02-02 | 1,031.00 | 1,031.00 | 985.00 | 1,001.00 | 1,001.00 | 501,288 |
| 2026-01-30 | 1,045.00 | 1,045.00 | 1,001.00 | 1,001.00 | 1,001.00 | 103,250 |
| 2026-01-29 | 1,002.00 | 1,043.00 | 1,001.00 | 1,028.00 | 1,028.00 | 82,233 |
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.