Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,051.00 | 1,051.00 | 1,021.00 | 1,021.00 | 1,021.00 | 58,364 |
| 2025-05-13 | 1,091.00 | 1,091.00 | 1,035.00 | 1,041.00 | 1,041.00 | 35,472 |
| 2025-05-12 | 1,079.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 69,602 |
| 2025-05-09 | 1,064.00 | 1,069.00 | 1,042.00 | 1,062.00 | 1,062.00 | 25,151 |
| 2025-05-08 | 1,075.00 | 1,080.00 | 1,055.00 | 1,056.00 | 1,056.00 | 20,028 |
| 2025-05-07 | 1,051.00 | 1,082.00 | 1,051.00 | 1,081.00 | 1,081.00 | 259,369 |
| 2025-05-06 | 1,039.00 | 1,067.00 | 1,037.00 | 1,067.00 | 1,067.00 | 149,112 |
| 2025-05-05 | 1,024.00 | 1,039.00 | 997.00 | 1,031.00 | 1,031.00 | 414,376 |
| 2025-05-02 | 1,019.00 | 1,029.00 | 980.00 | 1,002.00 | 1,002.00 | 72,262 |
| 2025-04-30 | 1,006.00 | 1,020.00 | 971.00 | 971.00 | 971.00 | 136,483 |
| 2025-04-29 | 1,006.00 | 1,013.00 | 1,004.00 | 1,006.00 | 1,006.00 | 59,299 |
| 2025-04-25 | 999.00 | 1,005.00 | 982.00 | 1,001.00 | 1,001.00 | 216,510 |
| 2025-04-24 | 997.00 | 1,000.00 | 982.00 | 996.00 | 996.00 | 1,413,130 |
| 2025-04-23 | 980.00 | 999.00 | 976.00 | 999.00 | 999.00 | 177,689 |
| 2025-04-22 | 984.00 | 984.00 | 964.00 | 977.00 | 977.00 | 165,362 |
| 2025-04-17 | 989.00 | 995.00 | 971.00 | 980.00 | 980.00 | 308,318 |
| 2025-04-16 | 975.00 | 985.00 | 964.00 | 974.00 | 974.00 | 2,113,909 |
| 2025-04-15 | 993.00 | 993.00 | 971.00 | 989.00 | 989.00 | 22,216 |
| 2025-04-14 | 989.00 | 997.00 | 950.00 | 990.00 | 990.00 | 737,674 |
| 2025-04-11 | 986.00 | 994.00 | 964.00 | 980.00 | 980.00 | 294,268 |
| 2025-04-10 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 980.00 | 77,932 |
| 2025-04-09 | 1,007.00 | 1,007.00 | 973.00 | 973.00 | 973.00 | 88,274 |
| 2025-04-08 | 991.00 | 1,007.00 | 978.00 | 984.00 | 984.00 | 71,964 |
| 2025-04-07 | 1,010.00 | 1,011.00 | 950.00 | 995.00 | 995.00 | 103,689 |
| 2025-04-04 | 1,069.00 | 1,069.00 | 1,010.00 | 1,010.00 | 1,010.00 | 38,848 |
| 2025-04-03 | 1,069.00 | 1,069.00 | 1,010.00 | 1,037.00 | 1,037.00 | 120,410 |
| 2025-04-02 | 1,055.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 28,165 |
| 2025-04-01 | 1,025.00 | 1,054.00 | 1,025.00 | 1,031.00 | 1,031.00 | 24,447 |
| 2025-03-31 | 1,026.00 | 1,050.00 | 1,024.00 | 1,025.00 | 1,025.00 | 42,201 |
| 2025-03-28 | 1,025.00 | 1,037.00 | 1,025.00 | 1,026.00 | 1,026.00 | 31,244 |
| 2025-03-27 | 1,055.00 | 1,079.00 | 1,021.00 | 1,035.00 | 1,035.00 | 931,203 |
| 2025-03-26 | 1,051.00 | 1,065.00 | 1,050.00 | 1,064.00 | 1,064.00 | 73,367 |
| 2025-03-25 | 1,099.00 | 1,099.00 | 1,060.00 | 1,070.00 | 1,070.00 | 141,740 |
| 2025-03-24 | 1,075.00 | 1,089.00 | 1,061.00 | 1,061.00 | 1,061.00 | 14,192 |
| 2025-03-20 | 1,075.00 | 1,075.00 | 1,066.00 | 1,075.00 | 1,075.00 | 110,474 |
| 2025-03-19 | 1,090.00 | 1,090.00 | 1,051.00 | 1,070.00 | 1,070.00 | 175,764 |
| 2025-03-18 | 1,078.00 | 1,100.00 | 1,061.00 | 1,065.00 | 1,065.00 | 20,820 |
| 2025-03-17 | 1,070.00 | 1,090.00 | 1,056.00 | 1,090.00 | 1,090.00 | 258,454 |
| 2025-03-14 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 60,813 |
| 2025-03-13 | 1,080.00 | 1,080.00 | 1,051.00 | 1,060.00 | 1,060.00 | 98,851 |
| 2025-03-12 | 1,098.00 | 1,098.00 | 1,057.00 | 1,075.00 | 1,075.00 | 104,511 |
| 2025-03-11 | 1,097.00 | 1,100.00 | 1,061.00 | 1,080.00 | 1,080.00 | 58,434 |
| 2025-03-10 | 1,099.00 | 1,099.00 | 1,070.00 | 1,070.00 | 1,070.00 | 31,729 |
| 2025-03-07 | 1,084.00 | 1,099.00 | 1,076.00 | 1,092.00 | 1,092.00 | 65,389 |
| 2025-03-06 | 1,099.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 160,607 |
| 2025-03-05 | 1,118.00 | 1,130.00 | 1,070.00 | 1,095.00 | 1,095.00 | 121,780 |
| 2025-03-04 | 1,108.00 | 1,130.00 | 1,093.00 | 1,130.00 | 1,130.00 | 186,185 |
| 2025-03-03 | 1,165.00 | 1,183.00 | 1,061.00 | 1,130.00 | 1,130.00 | 169,516 |
| 2025-02-28 | 1,148.00 | 1,167.00 | 1,148.00 | 1,157.00 | 1,157.00 | 36,564 |
| 2025-02-27 | 1,131.00 | 1,159.00 | 1,131.00 | 1,150.00 | 1,150.00 | 31,081 |
| 2025-02-26 | 1,141.00 | 1,150.00 | 1,126.00 | 1,126.00 | 1,126.00 | 76,886 |
| 2025-02-25 | 1,173.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | 91,343 |
| 2025-02-24 | 1,216.00 | 1,216.00 | 1,172.00 | 1,172.00 | 1,172.00 | 34,865 |
| 2025-02-21 | 1,170.00 | 1,212.00 | 1,170.00 | 1,212.00 | 1,212.00 | 30,790 |
| 2025-02-20 | 1,180.00 | 1,180.00 | 1,157.00 | 1,178.00 | 1,178.00 | 42,674 |
| 2025-02-19 | 1,181.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 331,168 |
| 2025-02-18 | 1,182.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,199.00 | 40,941 |
| 2025-02-17 | 1,181.00 | 1,194.00 | 1,180.00 | 1,180.00 | 1,180.00 | 14,780 |
| 2025-02-14 | 1,214.00 | 1,214.00 | 1,189.00 | 1,189.00 | 1,189.00 | 12,162 |
| 2025-02-13 | 1,217.00 | 1,217.00 | 1,173.00 | 1,195.00 | 1,195.00 | 91,609 |
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.