Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,217.00 | 1,217.00 | 1,185.00 | 1,194.00 | 1,194.00 | 183,967 |
| 2025-02-11 | 1,209.00 | 1,209.00 | 1,194.00 | 1,200.00 | 1,200.00 | 38,834 |
| 2025-02-10 | 1,223.00 | 1,230.00 | 1,160.00 | 1,207.00 | 1,207.00 | 352,136 |
| 2025-02-07 | 1,239.00 | 1,249.00 | 1,223.00 | 1,229.00 | 1,229.00 | 280,277 |
| 2025-02-06 | 1,247.00 | 1,247.00 | 1,225.00 | 1,240.00 | 1,240.00 | 117,390 |
| 2025-02-05 | 1,252.00 | 1,252.00 | 1,225.00 | 1,225.00 | 1,225.00 | 55,157 |
| 2025-02-04 | 1,224.00 | 1,259.00 | 1,224.00 | 1,235.00 | 1,235.00 | 228,728 |
| 2025-02-03 | 1,224.00 | 1,259.00 | 1,223.00 | 1,223.00 | 1,223.00 | 263,384 |
| 2025-01-31 | 1,262.00 | 1,264.00 | 1,230.00 | 1,230.00 | 1,230.00 | 297,906 |
| 2025-01-30 | 1,254.00 | 1,260.00 | 1,236.00 | 1,255.00 | 1,255.00 | 106,395 |
| 2025-01-29 | 1,233.00 | 1,278.00 | 1,233.00 | 1,259.00 | 1,259.00 | 81,918 |
| 2025-01-28 | 1,267.00 | 1,278.00 | 1,221.00 | 1,221.00 | 1,221.00 | 106,058 |
| 2025-01-27 | 1,302.00 | 1,302.00 | 1,240.00 | 1,260.00 | 1,260.00 | 63,348 |
| 2025-01-24 | 1,284.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 8,014 |
| 2025-01-23 | 1,301.00 | 1,319.00 | 1,288.00 | 1,300.00 | 1,300.00 | 122,919 |
| 2025-01-22 | 1,309.00 | 1,309.00 | 1,281.00 | 1,300.00 | 1,300.00 | 84,813 |
| 2025-01-21 | 1,300.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | 127,489 |
| 2025-01-20 | 1,300.00 | 1,313.00 | 1,300.00 | 1,305.00 | 1,305.00 | 366,604 |
| 2025-01-17 | 1,319.00 | 1,319.00 | 1,280.00 | 1,314.00 | 1,314.00 | 177,033 |
| 2025-01-16 | 1,273.00 | 1,315.00 | 1,273.00 | 1,296.00 | 1,296.00 | 45,102 |
| 2025-01-15 | 1,280.00 | 1,320.00 | 1,260.00 | 1,320.00 | 1,320.00 | 84,836 |
| 2025-01-14 | 1,339.00 | 1,339.00 | 1,266.00 | 1,267.00 | 1,267.00 | 48,224 |
| 2025-01-13 | 1,339.00 | 1,339.00 | 1,291.00 | 1,315.00 | 1,315.00 | 305,166 |
| 2025-01-10 | 1,330.00 | 1,367.00 | 1,325.00 | 1,339.00 | 1,339.00 | 41,272 |
| 2025-01-09 | 1,362.00 | 1,387.00 | 1,344.00 | 1,344.00 | 1,344.00 | 37,034 |
| 2025-01-08 | 1,368.00 | 1,395.00 | 1,368.00 | 1,387.00 | 1,387.00 | 13,511 |
| 2025-01-07 | 1,389.00 | 1,397.00 | 1,365.00 | 1,375.00 | 1,375.00 | 35,020 |
| 2025-01-06 | 1,372.00 | 1,419.00 | 1,372.00 | 1,376.00 | 1,376.00 | 200,184 |
| 2025-01-03 | 1,419.00 | 1,419.00 | 1,395.00 | 1,405.00 | 1,405.00 | 906 |
| 2025-01-02 | 1,371.00 | 1,439.00 | 1,371.00 | 1,396.00 | 1,396.00 | 32,517 |
| 2024-12-31 | 1,361.00 | 1,429.00 | 1,361.00 | 1,414.00 | 1,414.00 | 44,171 |
| 2024-12-30 | 1,399.00 | 1,404.00 | 1,381.00 | 1,404.00 | 1,404.00 | 44,808 |
| 2024-12-27 | 1,439.00 | 1,439.00 | 1,385.00 | 1,393.00 | 1,393.00 | 62,946 |
| 2024-12-24 | 1,409.00 | 1,409.00 | 1,370.00 | 1,372.00 | 1,372.00 | 46,369 |
| 2024-12-23 | 1,366.00 | 1,447.00 | 1,366.00 | 1,418.00 | 1,418.00 | 203,959 |
| 2024-12-20 | 1,459.00 | 1,459.00 | 1,360.00 | 1,360.00 | 1,360.00 | 742,791 |
| 2024-12-19 | 1,459.00 | 1,459.00 | 1,393.00 | 1,417.00 | 1,417.00 | 248,263 |
| 2024-12-18 | 1,434.00 | 1,434.00 | 1,390.00 | 1,406.00 | 1,406.00 | 74,430 |
| 2024-12-17 | 1,455.00 | 1,455.00 | 1,438.00 | 1,439.00 | 1,439.00 | 16,150 |
| 2024-12-13 | 1,443.00 | 1,477.00 | 1,423.00 | 1,455.00 | 1,455.00 | 118,037 |
| 2024-12-12 | 1,398.00 | 1,438.00 | 1,398.00 | 1,437.00 | 1,437.00 | 2,176,682 |
| 2024-12-11 | 1,381.00 | 1,429.00 | 1,381.00 | 1,406.00 | 1,406.00 | 1,022,073 |
| 2024-12-10 | 1,400.00 | 1,458.00 | 1,400.00 | 1,425.00 | 1,425.00 | 555,818 |
| 2024-12-09 | 1,406.00 | 1,459.00 | 1,406.00 | 1,426.00 | 1,426.00 | 453,921 |
| 2024-12-06 | 1,382.00 | 1,445.00 | 1,382.00 | 1,426.00 | 1,426.00 | 272,567 |
| 2024-12-05 | 1,376.00 | 1,430.00 | 1,376.00 | 1,430.00 | 1,430.00 | 621,574 |
| 2024-12-04 | 1,381.00 | 1,445.00 | 1,377.00 | 1,419.00 | 1,419.00 | 245,197 |
| 2024-12-03 | 1,440.00 | 1,440.00 | 1,377.00 | 1,390.00 | 1,390.00 | 188,088 |
| 2024-12-02 | 1,403.00 | 1,440.00 | 1,403.00 | 1,425.00 | 1,425.00 | 218,607 |
| 2024-11-29 | 1,403.00 | 1,440.00 | 1,403.00 | 1,440.00 | 1,440.00 | 56,654 |
| 2024-11-28 | 1,429.00 | 1,431.00 | 1,413.00 | 1,431.00 | 1,431.00 | 300,387 |
| 2024-11-27 | 1,399.00 | 1,430.00 | 1,399.00 | 1,430.00 | 1,430.00 | 212,880 |
| 2024-11-26 | 1,454.00 | 1,454.00 | 1,401.00 | 1,424.00 | 1,424.00 | 43,367 |
| 2024-11-25 | 1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | 23,328 |
| 2024-11-22 | 1,406.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 70,758 |
| 2024-11-21 | 1,419.00 | 1,460.00 | 1,396.00 | 1,440.00 | 1,440.00 | 245,277 |
| 2024-11-20 | 1,410.00 | 1,450.00 | 1,388.00 | 1,420.00 | 1,420.00 | 166,893 |
| 2024-11-19 | 1,399.00 | 1,400.00 | 1,384.00 | 1,400.00 | 1,400.00 | 561,680 |
| 2024-11-18 | 1,419.00 | 1,419.00 | 1,378.00 | 1,389.00 | 1,389.00 | 19,762 |
| 2024-11-15 | 1,406.00 | 1,419.00 | 1,375.00 | 1,375.00 | 1,375.00 | 34,794 |
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.