Italtile Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,090.00 | 1,096.00 | 1,066.00 | 1,079.00 | 1,079.00 | 49,619 |
| 2024-02-29 | 1,087.00 | 1,099.00 | 1,085.00 | 1,089.00 | 1,089.00 | 471,145 |
| 2024-02-28 | 1,079.00 | 1,100.00 | 1,079.00 | 1,090.00 | 1,090.00 | 321,987 |
| 2024-02-27 | 1,090.00 | 1,095.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1,671,052 |
| 2024-02-26 | 1,081.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,100.00 | 270,363 |
| 2024-02-23 | 1,090.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 2,136,194 |
| 2024-02-22 | 1,092.00 | 1,110.00 | 1,089.00 | 1,100.00 | 1,100.00 | 924,796 |
| 2024-02-21 | 1,100.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,060,348 |
| 2024-02-20 | 1,070.00 | 1,118.00 | 1,070.00 | 1,118.00 | 1,118.00 | 1,618,053 |
| 2024-02-19 | 1,070.00 | 1,111.00 | 1,065.00 | 1,090.00 | 1,090.00 | 24,168 |
| 2024-02-16 | 1,071.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,065.00 | 167,530 |
| 2024-02-15 | 1,120.00 | 1,145.00 | 1,070.00 | 1,070.00 | 1,070.00 | 120,242 |
| 2024-02-14 | 1,108.00 | 1,160.00 | 1,108.00 | 1,120.00 | 1,120.00 | 8,580 |
| 2024-02-13 | 1,145.00 | 1,168.00 | 1,101.00 | 1,139.00 | 1,139.00 | 168,736 |
| 2024-02-12 | 1,122.00 | 1,138.00 | 1,071.00 | 1,138.00 | 1,138.00 | 44,024 |
| 2024-02-09 | 1,080.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,120.00 | 67,634 |
| 2024-02-08 | 1,076.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 44,923 |
| 2024-02-07 | 1,124.00 | 1,125.00 | 1,061.00 | 1,076.00 | 1,076.00 | 52,632 |
| 2024-02-06 | 1,174.00 | 1,174.00 | 1,122.00 | 1,125.00 | 1,125.00 | 736,285 |
| 2024-02-05 | 1,187.00 | 1,187.00 | 1,121.00 | 1,131.00 | 1,131.00 | 6,869 |
| 2024-02-02 | 1,140.00 | 1,200.00 | 1,134.00 | 1,170.00 | 1,170.00 | 314,810 |
| 2024-02-01 | 1,199.00 | 1,199.00 | 1,153.00 | 1,153.00 | 1,153.00 | 30,933 |
| 2024-01-31 | 1,166.00 | 1,200.00 | 1,166.00 | 1,200.00 | 1,200.00 | 166,484 |
| 2024-01-30 | 1,171.00 | 1,194.00 | 1,163.00 | 1,190.00 | 1,190.00 | 49,989 |
| 2024-01-29 | 1,200.00 | 1,200.00 | 1,166.00 | 1,186.00 | 1,186.00 | 21,498 |
| 2024-01-26 | 1,185.00 | 1,200.00 | 1,152.00 | 1,200.00 | 1,200.00 | 61,903 |
| 2024-01-25 | 1,139.00 | 1,197.00 | 1,110.00 | 1,197.00 | 1,197.00 | 73,109 |
| 2024-01-24 | 1,110.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,145.00 | 9,882 |
| 2024-01-23 | 1,124.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | 1,162,521 |
| 2024-01-22 | 1,120.00 | 1,126.00 | 1,100.00 | 1,110.00 | 1,110.00 | 753,023 |
| 2024-01-19 | 1,129.00 | 1,129.00 | 1,094.00 | 1,100.00 | 1,100.00 | 41,098 |
| 2024-01-18 | 1,132.00 | 1,132.00 | 1,100.00 | 1,110.00 | 1,110.00 | 249,799 |
| 2024-01-17 | 1,139.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 49,507 |
| 2024-01-16 | 1,101.00 | 1,140.00 | 1,101.00 | 1,140.00 | 1,140.00 | 24 |
| 2024-01-15 | 1,115.00 | 1,140.00 | 1,113.00 | 1,140.00 | 1,140.00 | 26,887 |
| 2024-01-12 | 1,137.00 | 1,140.00 | 1,108.00 | 1,140.00 | 1,140.00 | 3,457 |
| 2024-01-11 | 1,138.00 | 1,140.00 | 1,101.00 | 1,140.00 | 1,140.00 | 3,754 |
| 2024-01-10 | 1,129.00 | 1,140.00 | 1,100.00 | 1,139.00 | 1,139.00 | 36,951 |
| 2024-01-09 | 1,119.00 | 1,119.00 | 1,085.00 | 1,106.00 | 1,106.00 | 844,151 |
| 2024-01-08 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | 12,900 |
| 2024-01-05 | 1,139.00 | 1,139.00 | 1,095.00 | 1,109.00 | 1,109.00 | 13,269 |
| 2024-01-04 | 1,130.00 | 1,130.00 | 1,102.00 | 1,124.00 | 1,124.00 | 29,793 |
| 2024-01-03 | 1,101.00 | 1,128.00 | 1,101.00 | 1,128.00 | 1,128.00 | 27,649 |
| 2024-01-02 | 1,120.00 | 1,120.00 | 1,101.00 | 1,101.00 | 1,101.00 | 4,219 |
| 2023-12-29 | 1,103.00 | 1,120.00 | 1,103.00 | 1,120.00 | 1,120.00 | 41,207 |
| 2023-12-28 | 1,096.00 | 1,120.00 | 1,096.00 | 1,120.00 | 1,120.00 | 5,339 |
| 2023-12-27 | 1,101.00 | 1,120.00 | 1,101.00 | 1,120.00 | 1,120.00 | 14,037 |
| 2023-12-22 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,120.00 | 25,547 |
| 2023-12-21 | 1,138.00 | 1,138.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,093,105 |
| 2023-12-20 | 1,150.00 | 1,150.00 | 1,113.00 | 1,130.00 | 1,130.00 | 123,737 |
| 2023-12-19 | 1,148.00 | 1,148.00 | 1,111.00 | 1,140.00 | 1,140.00 | 22,442 |
| 2023-12-18 | 1,134.00 | 1,150.00 | 1,103.00 | 1,134.00 | 1,134.00 | 20,818 |
| 2023-12-14 | 1,145.00 | 1,145.00 | 1,050.00 | 1,124.00 | 1,124.00 | 1,047,005 |
| 2023-12-13 | 1,125.00 | 1,146.00 | 1,125.00 | 1,145.00 | 1,145.00 | 14,069 |
| 2023-12-12 | 1,095.00 | 1,150.00 | 1,095.00 | 1,150.00 | 1,150.00 | 28,317 |
| 2023-12-11 | 1,096.00 | 1,139.00 | 1,095.00 | 1,138.00 | 1,138.00 | 17,158 |
| 2023-12-08 | 1,134.00 | 1,144.00 | 1,082.00 | 1,094.00 | 1,094.00 | 478,223 |
| 2023-12-07 | 1,184.00 | 1,184.00 | 1,145.00 | 1,150.00 | 1,150.00 | 279,768 |
| 2023-12-06 | 1,159.00 | 1,160.00 | 1,142.00 | 1,149.00 | 1,149.00 | 75,084 |
| 2023-12-05 | 1,168.00 | 1,168.00 | 1,138.00 | 1,144.00 | 1,144.00 | 125,456 |
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.