Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 916.00 | 936.00 | 916.00 | 924.00 | 924.00 | 50,057 |
| 2025-10-30 | 939.00 | 956.00 | 920.00 | 924.00 | 924.00 | 302,781 |
| 2025-10-29 | 924.00 | 939.00 | 923.00 | 939.00 | 939.00 | 132,455 |
| 2025-10-28 | 926.00 | 930.00 | 908.00 | 924.00 | 924.00 | 382,480 |
| 2025-10-27 | 933.00 | 946.00 | 926.00 | 926.00 | 926.00 | 111,581 |
| 2025-10-24 | 948.00 | 948.00 | 936.00 | 940.00 | 940.00 | 146,974 |
| 2025-10-23 | 950.00 | 954.00 | 927.00 | 940.00 | 940.00 | 874,257 |
| 2025-10-22 | 949.00 | 954.00 | 933.00 | 935.00 | 935.00 | 761,063 |
| 2025-10-21 | 940.00 | 950.00 | 928.00 | 950.00 | 950.00 | 84,065 |
| 2025-10-20 | 953.00 | 954.00 | 939.00 | 950.00 | 950.00 | 350,724 |
| 2025-10-17 | 949.00 | 951.00 | 943.00 | 951.00 | 951.00 | 419,301 |
| 2025-10-16 | 940.00 | 956.00 | 940.00 | 952.00 | 952.00 | 497,401 |
| 2025-10-15 | 932.00 | 948.00 | 918.00 | 941.00 | 941.00 | 593,119 |
| 2025-10-14 | 939.00 | 940.00 | 904.00 | 931.00 | 931.00 | 238,378 |
| 2025-10-13 | 939.00 | 940.00 | 922.00 | 940.00 | 940.00 | 1,989,158 |
| 2025-10-10 | 940.00 | 950.00 | 930.00 | 940.00 | 940.00 | 715,162 |
| 2025-10-09 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | 409,833 |
| 2025-10-08 | 940.00 | 951.00 | 938.00 | 950.00 | 950.00 | 118,517 |
| 2025-10-07 | 941.00 | 954.00 | 941.00 | 951.00 | 951.00 | 74,017 |
| 2025-10-06 | 952.00 | 961.00 | 945.00 | 952.00 | 952.00 | 157,118 |
| 2025-10-03 | 957.00 | 971.00 | 944.00 | 950.00 | 950.00 | 241,631 |
| 2025-10-02 | 969.00 | 970.00 | 943.00 | 970.00 | 970.00 | 156,819 |
| 2025-10-01 | 922.00 | 964.00 | 920.00 | 950.00 | 950.00 | 609,772 |
| 2025-09-30 | 958.00 | 958.00 | 926.00 | 926.00 | 926.00 | 94,443 |
| 2025-09-29 | 952.00 | 953.00 | 929.00 | 950.00 | 950.00 | 362,198 |
| 2025-09-26 | 960.00 | 963.00 | 937.00 | 937.00 | 937.00 | 41,662 |
| 2025-09-25 | 954.00 | 963.00 | 931.00 | 963.00 | 963.00 | 127,972 |
| 2025-09-23 | 957.00 | 963.00 | 940.00 | 940.00 | 940.00 | 163,376 |
| 2025-09-22 | 950.00 | 967.00 | 942.00 | 959.00 | 959.00 | 113,544 |
| 2025-09-19 | 966.00 | 971.00 | 951.00 | 960.00 | 960.00 | 144,939 |
| 2025-09-18 | 953.00 | 974.00 | 947.00 | 970.00 | 970.00 | 75,237 |
| 2025-09-17 | 962.00 | 966.00 | 919.00 | 953.00 | 953.00 | 228,196 |
| 2025-09-16 | 954.00 | 954.00 | 917.00 | 935.00 | 935.00 | 251,573 |
| 2025-09-15 | 994.00 | 994.00 | 904.00 | 940.00 | 940.00 | 368,943 |
| 2025-09-12 | 960.00 | 990.00 | 960.00 | 970.00 | 970.00 | 165,080 |
| 2025-09-11 | 1,002.00 | 1,009.00 | 949.00 | 970.00 | 970.00 | 368,672 |
| 2025-09-10 | 1,012.00 | 1,012.00 | 976.00 | 992.00 | 992.00 | 609,701 |
| 2025-09-09 | 1,120.00 | 1,122.00 | 1,098.00 | 1,110.00 | 1,109.78 | 221,330 |
| 2025-09-08 | 1,100.00 | 1,124.00 | 1,096.00 | 1,105.00 | 1,104.78 | 386,545 |
| 2025-09-05 | 1,097.00 | 1,100.00 | 1,084.00 | 1,100.00 | 1,099.78 | 40,500 |
| 2025-09-04 | 1,117.00 | 1,117.00 | 1,067.00 | 1,086.00 | 1,085.78 | 175,371 |
| 2025-09-03 | 1,101.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 956,400 |
| 2025-09-02 | 1,100.00 | 1,100.00 | 1,072.00 | 1,090.00 | 1,090.00 | 226,979 |
| 2025-09-01 | 1,106.00 | 1,106.00 | 1,079.00 | 1,080.00 | 1,080.00 | 180,169 |
| 2025-08-29 | 1,108.00 | 1,109.00 | 1,093.00 | 1,106.00 | 1,106.00 | 111,305 |
| 2025-08-28 | 1,115.00 | 1,119.00 | 1,085.00 | 1,100.00 | 1,100.00 | 376,731 |
| 2025-08-27 | 1,110.00 | 1,110.00 | 1,085.00 | 1,109.00 | 1,109.00 | 79,171 |
| 2025-08-26 | 1,120.00 | 1,124.00 | 1,070.00 | 1,110.00 | 1,110.00 | 1,453,921 |
| 2025-08-25 | 1,055.00 | 1,113.00 | 1,055.00 | 1,103.00 | 1,103.00 | 288,856 |
| 2025-08-22 | 994.00 | 1,050.00 | 994.00 | 1,040.00 | 1,040.00 | 98,978 |
| 2025-08-21 | 1,009.00 | 1,012.00 | 991.00 | 1,004.00 | 1,004.00 | 89,619 |
| 2025-08-20 | 1,000.00 | 1,009.00 | 981.00 | 1,002.00 | 1,002.00 | 1,813,236 |
| 2025-08-19 | 982.00 | 999.00 | 961.00 | 999.00 | 999.00 | 299,482 |
| 2025-08-18 | 960.00 | 983.00 | 956.00 | 976.00 | 976.00 | 112,112 |
| 2025-08-15 | 984.00 | 985.00 | 968.00 | 970.00 | 970.00 | 71,957 |
| 2025-08-14 | 984.00 | 985.00 | 956.00 | 985.00 | 985.00 | 90,954 |
| 2025-08-13 | 956.00 | 985.00 | 956.00 | 985.00 | 985.00 | 224,669 |
| 2025-08-12 | 964.00 | 983.00 | 948.00 | 983.00 | 983.00 | 194,674 |
| 2025-08-11 | 980.00 | 980.00 | 951.00 | 951.00 | 951.00 | 56,411 |
| 2025-08-08 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | 56,585 |
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.