Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 986.00 | 999.00 | 970.00 | 970.00 | 970.00 | 135,693 |
| 2025-08-06 | 988.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 55,983 |
| 2025-08-05 | 984.00 | 989.00 | 970.00 | 974.00 | 974.00 | 72,752 |
| 2025-08-04 | 972.00 | 999.00 | 972.00 | 975.00 | 975.00 | 36,238 |
| 2025-08-01 | 989.00 | 995.00 | 970.00 | 995.00 | 995.00 | 43,746 |
| 2025-07-31 | 993.00 | 1,005.00 | 976.00 | 985.00 | 985.00 | 412,042 |
| 2025-07-30 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 83,245 |
| 2025-07-29 | 965.00 | 987.00 | 965.00 | 975.00 | 975.00 | 576,208 |
| 2025-07-28 | 980.00 | 990.00 | 964.00 | 984.00 | 984.00 | 176,801 |
| 2025-07-25 | 991.00 | 991.00 | 980.00 | 980.00 | 980.00 | 287,330 |
| 2025-07-24 | 989.00 | 1,005.00 | 983.00 | 989.00 | 989.00 | 75,327 |
| 2025-07-23 | 991.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 161,015 |
| 2025-07-22 | 1,005.00 | 1,005.00 | 991.00 | 991.00 | 991.00 | 26,108 |
| 2025-07-21 | 1,001.00 | 1,010.00 | 991.00 | 999.00 | 999.00 | 110,416 |
| 2025-07-18 | 1,002.00 | 1,010.00 | 998.00 | 998.00 | 998.00 | 40,238 |
| 2025-07-17 | 1,019.00 | 1,019.00 | 1,005.00 | 1,007.00 | 1,007.00 | 15,505 |
| 2025-07-16 | 1,006.00 | 1,020.00 | 1,001.00 | 1,008.00 | 1,008.00 | 89,099 |
| 2025-07-15 | 1,031.00 | 1,053.00 | 1,005.00 | 1,009.00 | 1,009.00 | 61,107 |
| 2025-07-14 | 1,077.00 | 1,077.00 | 1,023.00 | 1,041.00 | 1,041.00 | 160,437 |
| 2025-07-11 | 1,070.00 | 1,070.00 | 1,034.00 | 1,040.00 | 1,040.00 | 70,862 |
| 2025-07-10 | 1,052.00 | 1,082.00 | 1,052.00 | 1,070.00 | 1,070.00 | 118,256 |
| 2025-07-09 | 1,016.00 | 1,068.00 | 1,016.00 | 1,055.00 | 1,055.00 | 454,315 |
| 2025-07-08 | 996.00 | 1,016.00 | 996.00 | 1,007.00 | 1,007.00 | 57,413 |
| 2025-07-07 | 1,004.00 | 1,007.00 | 995.00 | 1,003.00 | 1,003.00 | 172,448 |
| 2025-07-04 | 995.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 250,500 |
| 2025-07-03 | 1,000.00 | 1,008.00 | 995.00 | 995.00 | 995.00 | 238,308 |
| 2025-07-02 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 709,297 |
| 2025-07-01 | 995.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 54,578 |
| 2025-06-30 | 1,013.00 | 1,013.00 | 996.00 | 1,000.00 | 1,000.00 | 110,488 |
| 2025-06-27 | 999.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 11,821 |
| 2025-06-26 | 1,005.00 | 1,022.00 | 991.00 | 995.00 | 995.00 | 112,068 |
| 2025-06-25 | 990.00 | 1,007.00 | 990.00 | 995.00 | 995.00 | 57,582 |
| 2025-06-24 | 1,019.00 | 1,019.00 | 990.00 | 993.00 | 993.00 | 1,213,903 |
| 2025-06-23 | 1,014.00 | 1,022.00 | 971.00 | 1,010.00 | 1,010.00 | 689,062 |
| 2025-06-20 | 972.00 | 1,018.00 | 972.00 | 1,014.00 | 1,014.00 | 403,347 |
| 2025-06-19 | 991.00 | 991.00 | 955.00 | 970.00 | 970.00 | 914,775 |
| 2025-06-18 | 989.00 | 989.00 | 965.00 | 985.00 | 985.00 | 29,919 |
| 2025-06-17 | 981.00 | 990.00 | 973.00 | 973.00 | 973.00 | 405,696 |
| 2025-06-13 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 172,693 |
| 2025-06-12 | 988.00 | 1,000.00 | 978.00 | 991.00 | 991.00 | 78,713 |
| 2025-06-11 | 1,001.00 | 1,001.00 | 986.00 | 1,000.00 | 1,000.00 | 26,009 |
| 2025-06-10 | 1,027.00 | 1,027.00 | 983.00 | 1,000.00 | 1,000.00 | 847,776 |
| 2025-06-09 | 1,009.00 | 1,029.00 | 992.00 | 1,003.00 | 1,003.00 | 65,577 |
| 2025-06-06 | 976.00 | 1,000.00 | 976.00 | 990.00 | 990.00 | 3,274,195 |
| 2025-06-05 | 990.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 88,663 |
| 2025-06-04 | 1,000.00 | 1,008.00 | 982.00 | 991.00 | 991.00 | 44,012 |
| 2025-06-03 | 1,030.00 | 1,030.00 | 990.00 | 1,000.00 | 1,000.00 | 55,083 |
| 2025-06-02 | 1,001.00 | 1,031.00 | 981.00 | 1,031.00 | 1,031.00 | 33,008 |
| 2025-05-30 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 45,838 |
| 2025-05-29 | 1,035.00 | 1,041.00 | 1,000.00 | 1,010.00 | 1,010.00 | 68,479 |
| 2025-05-28 | 1,019.00 | 1,038.00 | 985.00 | 1,038.00 | 1,038.00 | 3,364,509 |
| 2025-05-27 | 1,019.00 | 1,019.00 | 986.00 | 1,010.00 | 1,010.00 | 40,854 |
| 2025-05-26 | 1,000.00 | 1,030.00 | 1,000.00 | 1,019.00 | 1,019.00 | 10,430 |
| 2025-05-23 | 1,027.00 | 1,027.00 | 1,001.00 | 1,020.00 | 1,020.00 | 32,940 |
| 2025-05-22 | 1,014.00 | 1,024.00 | 976.00 | 1,024.00 | 1,024.00 | 13,870 |
| 2025-05-21 | 1,020.00 | 1,031.00 | 974.00 | 976.00 | 976.00 | 232,347 |
| 2025-05-20 | 1,012.00 | 1,033.00 | 1,011.00 | 1,033.00 | 1,033.00 | 47,519 |
| 2025-05-19 | 1,016.00 | 1,028.00 | 1,011.00 | 1,018.00 | 1,018.00 | 15,271 |
| 2025-05-16 | 1,030.00 | 1,032.00 | 1,013.00 | 1,016.00 | 1,016.00 | 47,788 |
| 2025-05-15 | 1,072.00 | 1,072.00 | 1,010.00 | 1,010.00 | 1,010.00 | 51,454 |
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.