Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,406.00 | 1,430.00 | 1,406.00 | 1,420.00 | 1,420.00 | 28,857 |
| 2024-11-13 | 1,326.00 | 1,480.00 | 1,326.00 | 1,423.00 | 1,423.00 | 150,575 |
| 2024-11-12 | 1,387.00 | 1,388.00 | 1,368.00 | 1,376.00 | 1,376.00 | 337,619 |
| 2024-11-11 | 1,356.00 | 1,394.00 | 1,356.00 | 1,387.00 | 1,387.00 | 8,949 |
| 2024-11-08 | 1,371.00 | 1,395.00 | 1,351.00 | 1,370.00 | 1,370.00 | 58,979 |
| 2024-11-07 | 1,352.00 | 1,378.00 | 1,352.00 | 1,375.00 | 1,375.00 | 84,705 |
| 2024-11-06 | 1,375.00 | 1,375.00 | 1,351.00 | 1,360.00 | 1,360.00 | 28,426 |
| 2024-11-05 | 1,352.00 | 1,380.00 | 1,351.00 | 1,365.00 | 1,365.00 | 643,394 |
| 2024-11-04 | 1,314.00 | 1,379.00 | 1,311.00 | 1,375.00 | 1,375.00 | 61,450 |
| 2024-11-01 | 1,323.00 | 1,330.00 | 1,311.00 | 1,328.00 | 1,328.00 | 342,122 |
| 2024-10-31 | 1,332.00 | 1,332.00 | 1,308.00 | 1,315.00 | 1,315.00 | 76,566 |
| 2024-10-30 | 1,320.00 | 1,334.00 | 1,313.00 | 1,313.00 | 1,313.00 | 445,926 |
| 2024-10-29 | 1,334.00 | 1,340.00 | 1,319.00 | 1,319.00 | 1,319.00 | 24,754 |
| 2024-10-28 | 1,310.00 | 1,329.00 | 1,308.00 | 1,316.00 | 1,316.00 | 283,027 |
| 2024-10-25 | 1,300.00 | 1,310.00 | 1,283.00 | 1,310.00 | 1,310.00 | 961,873 |
| 2024-10-24 | 1,276.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 799,759 |
| 2024-10-23 | 1,283.00 | 1,288.00 | 1,275.00 | 1,288.00 | 1,288.00 | 81,215 |
| 2024-10-22 | 1,291.00 | 1,291.00 | 1,275.00 | 1,275.00 | 1,275.00 | 104,079 |
| 2024-10-21 | 1,275.00 | 1,300.00 | 1,245.00 | 1,279.00 | 1,279.00 | 125,404 |
| 2024-10-18 | 1,276.00 | 1,288.00 | 1,260.00 | 1,276.00 | 1,276.00 | 222,644 |
| 2024-10-17 | 1,275.00 | 1,289.00 | 1,270.00 | 1,277.00 | 1,277.00 | 95,880 |
| 2024-10-16 | 1,296.00 | 1,296.00 | 1,275.00 | 1,290.00 | 1,290.00 | 12,608 |
| 2024-10-15 | 1,295.00 | 1,295.00 | 1,256.00 | 1,261.00 | 1,261.00 | 128,223 |
| 2024-10-14 | 1,299.00 | 1,299.00 | 1,237.00 | 1,298.00 | 1,298.00 | 3,191 |
| 2024-10-11 | 1,238.00 | 1,273.00 | 1,238.00 | 1,265.00 | 1,265.00 | 49,289 |
| 2024-10-10 | 1,274.00 | 1,274.00 | 1,230.00 | 1,251.00 | 1,251.00 | 179,330 |
| 2024-10-09 | 1,241.00 | 1,263.00 | 1,241.00 | 1,263.00 | 1,263.00 | 20,894 |
| 2024-10-08 | 1,234.00 | 1,285.00 | 1,234.00 | 1,260.00 | 1,260.00 | 110,151 |
| 2024-10-07 | 1,281.00 | 1,298.00 | 1,272.00 | 1,277.00 | 1,277.00 | 198,656 |
| 2024-10-04 | 1,260.00 | 1,296.00 | 1,235.00 | 1,290.00 | 1,290.00 | 684,851 |
| 2024-10-03 | 1,271.00 | 1,298.00 | 1,260.00 | 1,265.00 | 1,265.00 | 22,793 |
| 2024-10-02 | 1,265.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | 222,989 |
| 2024-10-01 | 1,298.00 | 1,298.00 | 1,251.00 | 1,272.00 | 1,272.00 | 103,166 |
| 2024-09-30 | 1,300.00 | 1,300.00 | 1,251.00 | 1,251.00 | 1,251.00 | 44,165 |
| 2024-09-27 | 1,236.00 | 1,300.00 | 1,236.00 | 1,280.00 | 1,280.00 | 73,945 |
| 2024-09-26 | 1,249.00 | 1,269.00 | 1,231.00 | 1,260.00 | 1,260.00 | 136,079 |
| 2024-09-25 | 1,226.00 | 1,259.00 | 1,226.00 | 1,240.00 | 1,240.00 | 132,993 |
| 2024-09-23 | 1,225.00 | 1,256.00 | 1,225.00 | 1,225.00 | 1,225.00 | 112,812 |
| 2024-09-20 | 1,238.00 | 1,239.00 | 1,206.00 | 1,206.00 | 1,206.00 | 263,844 |
| 2024-09-19 | 1,171.00 | 1,228.00 | 1,171.00 | 1,217.00 | 1,217.00 | 85,960 |
| 2024-09-18 | 1,195.00 | 1,238.00 | 1,189.00 | 1,189.00 | 1,189.00 | 204,300 |
| 2024-09-17 | 1,207.00 | 1,229.00 | 1,190.00 | 1,220.00 | 1,220.00 | 109,633 |
| 2024-09-16 | 1,186.00 | 1,206.00 | 1,179.00 | 1,190.00 | 1,190.00 | 16,754 |
| 2024-09-13 | 1,170.00 | 1,186.00 | 1,165.00 | 1,178.00 | 1,178.00 | 106,685 |
| 2024-09-12 | 1,161.00 | 1,186.00 | 1,161.00 | 1,173.00 | 1,173.00 | 32,263 |
| 2024-09-11 | 1,173.00 | 1,183.00 | 1,158.00 | 1,177.00 | 1,177.00 | 107,577 |
| 2024-09-10 | 1,246.00 | 1,270.00 | 1,243.00 | 1,270.00 | 1,270.00 | 1,838,266 |
| 2024-09-09 | 1,222.00 | 1,250.00 | 1,222.00 | 1,233.00 | 1,233.00 | 10,719 |
| 2024-09-06 | 1,203.00 | 1,260.00 | 1,203.00 | 1,237.00 | 1,237.00 | 95,628 |
| 2024-09-05 | 1,231.00 | 1,250.00 | 1,218.00 | 1,218.00 | 1,218.00 | 103,412 |
| 2024-09-04 | 1,218.00 | 1,249.00 | 1,201.00 | 1,249.00 | 1,249.00 | 117,018 |
| 2024-09-03 | 1,247.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,200.00 | 115,780 |
| 2024-09-02 | 1,270.00 | 1,270.00 | 1,232.00 | 1,247.00 | 1,247.00 | 331,305 |
| 2024-08-30 | 1,274.00 | 1,274.00 | 1,192.00 | 1,259.00 | 1,259.00 | 214,383 |
| 2024-08-29 | 1,221.00 | 1,275.00 | 1,221.00 | 1,250.00 | 1,250.00 | 42,313 |
| 2024-08-28 | 1,253.00 | 1,273.00 | 1,223.00 | 1,270.00 | 1,270.00 | 3,135,593 |
| 2024-08-27 | 1,323.00 | 1,323.00 | 1,260.00 | 1,269.00 | 1,269.00 | 108,127 |
| 2024-08-26 | 1,285.00 | 1,323.00 | 1,285.00 | 1,305.00 | 1,305.00 | 889,501 |
| 2024-08-23 | 1,268.00 | 1,292.00 | 1,227.00 | 1,292.00 | 1,292.00 | 89,111 |
| 2024-08-22 | 1,278.00 | 1,290.00 | 1,263.00 | 1,290.00 | 1,290.00 | 39,201 |
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.