Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,002.00 | 1,043.00 | 1,001.00 | 1,028.00 | 1,028.00 | 82,233 |
| 2026-01-28 | 1,045.00 | 1,045.00 | 1,002.00 | 1,002.00 | 1,002.00 | 88,161 |
| 2026-01-27 | 1,017.00 | 1,017.00 | 1,000.00 | 1,001.00 | 1,001.00 | 269,102 |
| 2026-01-26 | 1,045.00 | 1,045.00 | 1,001.00 | 1,001.00 | 1,001.00 | 308,138 |
| 2026-01-23 | 1,024.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 100,969 |
| 2026-01-22 | 997.00 | 1,035.00 | 997.00 | 1,035.00 | 1,035.00 | 159,639 |
| 2026-01-21 | 986.00 | 1,024.00 | 986.00 | 995.00 | 995.00 | 52,595 |
| 2026-01-20 | 1,013.00 | 1,034.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2,076,970 |
| 2026-01-19 | 999.00 | 1,012.00 | 960.00 | 1,010.00 | 1,010.00 | 284,592 |
| 2026-01-16 | 988.00 | 999.00 | 967.00 | 999.00 | 999.00 | 133,422 |
| 2026-01-15 | 959.00 | 1,008.00 | 931.00 | 988.00 | 988.00 | 432,728 |
| 2026-01-14 | 965.00 | 965.00 | 931.00 | 950.00 | 950.00 | 150,207 |
| 2026-01-13 | 947.00 | 965.00 | 940.00 | 965.00 | 965.00 | 81,177 |
| 2026-01-12 | 937.00 | 956.00 | 931.00 | 940.00 | 940.00 | 111,187 |
| 2026-01-09 | 910.00 | 935.00 | 910.00 | 930.00 | 930.00 | 132,038 |
| 2026-01-08 | 926.00 | 926.00 | 910.00 | 910.00 | 910.00 | 2,379 |
| 2026-01-07 | 915.00 | 927.00 | 902.00 | 925.00 | 925.00 | 95,171 |
| 2026-01-06 | 897.00 | 917.00 | 891.00 | 915.00 | 915.00 | 25,616 |
| 2026-01-05 | 909.00 | 909.00 | 881.00 | 897.00 | 897.00 | 26,472 |
| 2026-01-02 | 910.00 | 910.00 | 892.00 | 905.00 | 905.00 | 105,328 |
| 2025-12-31 | 883.00 | 910.00 | 883.00 | 905.00 | 905.00 | 87,776 |
| 2025-12-30 | 904.00 | 909.00 | 877.00 | 877.00 | 877.00 | 53,490 |
| 2025-12-29 | 896.00 | 907.00 | 896.00 | 902.00 | 902.00 | 20,400 |
| 2025-12-24 | 903.00 | 908.00 | 895.00 | 895.00 | 895.00 | 6,571 |
| 2025-12-23 | 898.00 | 900.00 | 897.00 | 900.00 | 900.00 | 69,377 |
| 2025-12-22 | 899.00 | 908.00 | 865.00 | 900.00 | 900.00 | 32,561 |
| 2025-12-19 | 900.00 | 914.00 | 866.00 | 899.00 | 899.00 | 1,361,724 |
| 2025-12-18 | 917.00 | 917.00 | 890.00 | 900.00 | 900.00 | 76,971 |
| 2025-12-17 | 920.00 | 920.00 | 866.00 | 900.00 | 900.00 | 58,527 |
| 2025-12-15 | 899.00 | 921.00 | 883.00 | 901.00 | 901.00 | 45,128 |
| 2025-12-12 | 901.00 | 901.00 | 884.00 | 899.00 | 899.00 | 365,330 |
| 2025-12-11 | 898.00 | 910.00 | 894.00 | 900.00 | 900.00 | 269,146 |
| 2025-12-10 | 908.00 | 921.00 | 896.00 | 899.00 | 899.00 | 95,104 |
| 2025-12-09 | 902.00 | 917.00 | 896.00 | 900.00 | 900.00 | 303,687 |
| 2025-12-08 | 914.00 | 932.00 | 887.00 | 900.00 | 900.00 | 101,130 |
| 2025-12-05 | 913.00 | 913.00 | 896.00 | 900.00 | 900.00 | 80,455 |
| 2025-12-04 | 899.00 | 900.00 | 892.00 | 895.00 | 895.00 | 72,656 |
| 2025-12-03 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 45,899 |
| 2025-12-02 | 892.00 | 899.00 | 885.00 | 886.00 | 886.00 | 293,377 |
| 2025-12-01 | 900.00 | 900.00 | 885.00 | 892.00 | 892.00 | 152,610 |
| 2025-11-28 | 891.00 | 902.00 | 886.00 | 897.00 | 897.00 | 260,451 |
| 2025-11-27 | 900.00 | 904.00 | 885.00 | 904.00 | 904.00 | 122,190 |
| 2025-11-26 | 901.00 | 922.00 | 892.00 | 896.00 | 896.00 | 88,391 |
| 2025-11-25 | 921.00 | 921.00 | 901.00 | 904.00 | 904.00 | 56,574 |
| 2025-11-24 | 944.00 | 944.00 | 905.00 | 905.00 | 905.00 | 44,330 |
| 2025-11-21 | 934.00 | 934.00 | 906.00 | 917.00 | 917.00 | 77,123 |
| 2025-11-20 | 945.00 | 950.00 | 923.00 | 935.00 | 935.00 | 232,602 |
| 2025-11-19 | 901.00 | 943.00 | 901.00 | 942.00 | 942.00 | 58,753 |
| 2025-11-18 | 909.00 | 945.00 | 909.00 | 928.00 | 928.00 | 185,799 |
| 2025-11-17 | 881.00 | 946.00 | 881.00 | 946.00 | 946.00 | 49,485 |
| 2025-11-14 | 939.00 | 939.00 | 882.00 | 895.00 | 895.00 | 317,313 |
| 2025-11-13 | 949.00 | 956.00 | 920.00 | 925.00 | 925.00 | 137,907 |
| 2025-11-12 | 939.00 | 949.00 | 912.00 | 930.00 | 930.00 | 514,947 |
| 2025-11-11 | 908.00 | 939.00 | 908.00 | 919.00 | 919.00 | 54,266 |
| 2025-11-10 | 928.00 | 939.00 | 916.00 | 926.00 | 926.00 | 586,393 |
| 2025-11-07 | 912.00 | 939.00 | 910.00 | 910.00 | 910.00 | 478,056 |
| 2025-11-06 | 937.00 | 939.00 | 910.00 | 920.00 | 920.00 | 499,330 |
| 2025-11-05 | 939.00 | 939.00 | 911.00 | 911.00 | 911.00 | 94,472 |
| 2025-11-04 | 911.00 | 938.00 | 911.00 | 934.00 | 934.00 | 31,264 |
| 2025-11-03 | 911.00 | 939.00 | 911.00 | 938.00 | 938.00 | 84,741 |
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.