ASX:ITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	32.57	32.57	32.37	32.46	32.46	0.15%	192
Jan 23, 2026	32.50	32.50	32.38	32.41	32.41	-0.41%	134
Jan 22, 2026	32.73	32.73	32.54	32.55	32.55	0.76%	32
Jan 21, 2026	32.83	32.83	32.30	32.30	32.30	-1.13%	58
Jan 20, 2026	32.78	32.81	32.67	32.67	32.67	-0.46%	674
Jan 19, 2026	33.68	33.68	32.82	32.82	32.82	-1.41%	6,679
Jan 16, 2026	33.29	33.35	33.25	33.29	33.29	0.48%	29
Jan 15, 2026	33.17	33.17	33.13	33.13	33.13	-0.96%	129
Jan 14, 2026	33.35	33.52	33.25	33.45	33.45	0.30%	89
Jan 13, 2026	33.36	33.36	33.35	33.35	33.35	0.45%	2
Jan 12, 2026	33.16	33.47	33.16	33.20	33.20	0.21%	138
Jan 9, 2026	33.13	33.13	33.08	33.13	33.13	0.70%	359
Jan 7, 2026	33.12	33.12	32.90	32.90	32.90	-0.18%	278
Jan 6, 2026	32.99	32.99	32.95	32.96	32.96	-0.36%	202
Jan 5, 2026	33.15	33.15	32.93	33.08	33.08	-0.21%	315
Jan 2, 2026	33.15	33.15	33.04	33.15	33.15	-	1,102
Dec 31, 2025	33.07	33.15	33.05	33.15	33.15	0.06%	1,940
Dec 30, 2025	33.89	33.89	33.13	33.13	33.13	-0.39%	3,997
Dec 29, 2025	33.22	33.38	33.20	33.26	33.26	-0.42%	413
Dec 24, 2025	33.57	33.57	33.40	33.40	33.20	-0.12%	2,420
Dec 23, 2025	33.54	33.54	33.44	33.44	33.24	-0.65%	2
Dec 22, 2025	33.68	33.71	33.66	33.66	33.46	1.23%	113
Dec 19, 2025	33.07	33.25	33.03	33.25	33.05	1.62%	1,405
Dec 18, 2025	33.09	33.09	32.70	32.72	32.52	-1.12%	18
Dec 17, 2025	33.03	33.09	32.98	33.09	32.89	1.38%	160
Dec 16, 2025	32.89	32.89	32.64	32.64	32.44	-1.42%	360
Dec 15, 2025	33.03	33.13	33.03	33.11	32.91	-1.28%	203
Dec 12, 2025	33.59	33.59	33.48	33.54	33.34	0.33%	50
Dec 11, 2025	33.52	33.52	33.43	33.43	33.23	-0.74%	132
Dec 10, 2025	33.72	33.72	33.68	33.68	33.48	-0.30%	469
Dec 9, 2025	33.79	33.86	33.78	33.78	33.58	-0.12%	15
Dec 8, 2025	33.86	33.86	33.71	33.82	33.62	-0.12%	171
Dec 5, 2025	33.81	33.86	33.81	33.86	33.66	0.62%	17
Dec 4, 2025	34.04	34.04	33.65	33.65	33.45	-1.15%	76
Dec 3, 2025	34.02	34.04	33.95	34.04	33.84	0.80%	1,041
Dec 2, 2025	33.86	33.92	33.77	33.77	33.57	0.60%	15
Dec 1, 2025	33.98	33.98	33.57	33.57	33.37	-0.74%	16,751
Nov 28, 2025	33.79	33.82	33.77	33.82	33.62	0.42%	24
Nov 27, 2025	34.00	34.00	33.68	33.68	33.48	-0.18%	36
Nov 26, 2025	33.72	33.74	33.72	33.74	33.54	2.15%	17
Nov 24, 2025	32.99	33.06	32.99	33.03	32.83	0.89%	149
Nov 21, 2025	34.01	34.01	32.66	32.74	32.54	-3.65%	915
Nov 20, 2025	34.49	34.49	33.86	33.98	33.78	2.66%	700
Nov 19, 2025	33.21	33.21	33.09	33.10	32.90	-1.95%	648
Nov 18, 2025	34.14	34.14	33.68	33.76	33.56	-1.11%	289
Nov 17, 2025	34.00	34.15	34.00	34.14	33.94	1.37%	2,919
Nov 14, 2025	34.40	34.40	33.63	33.68	33.48	-2.09%	3,664
Nov 13, 2025	34.40	34.40	34.23	34.40	34.19	-0.75%	2,824
Nov 12, 2025	34.54	34.66	34.51	34.66	34.45	1.43%	41
Nov 10, 2025	34.13	34.19	34.12	34.17	33.97	0.56%	28