ASX:ITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.81	33.86	33.81	33.86	33.86	0.62%	17
Dec 4, 2025	34.04	34.04	33.65	33.65	33.65	-1.15%	76
Dec 3, 2025	34.02	34.04	33.95	34.04	34.04	0.80%	1,041
Dec 2, 2025	33.86	33.92	33.77	33.77	33.77	0.60%	15
Dec 1, 2025	33.98	33.98	33.57	33.57	33.57	-0.74%	16,751
Nov 28, 2025	33.79	33.82	33.77	33.82	33.82	0.42%	24
Nov 27, 2025	34.00	34.00	33.68	33.68	33.68	-0.18%	36
Nov 26, 2025	33.72	33.74	33.72	33.74	33.74	2.15%	17
Nov 24, 2025	32.99	33.06	32.99	33.03	33.03	0.89%	149
Nov 21, 2025	34.01	34.01	32.66	32.74	32.74	-3.65%	915
Nov 20, 2025	34.49	34.49	33.86	33.98	33.98	2.66%	700
Nov 19, 2025	33.21	33.21	33.09	33.10	33.10	-1.95%	648
Nov 18, 2025	34.14	34.14	33.68	33.76	33.76	-1.11%	289
Nov 17, 2025	34.00	34.15	34.00	34.14	34.14	1.37%	2,919
Nov 14, 2025	34.40	34.40	33.63	33.68	33.68	-2.09%	3,664
Nov 13, 2025	34.40	34.40	34.23	34.40	34.40	-0.75%	2,824
Nov 12, 2025	34.54	34.66	34.51	34.66	34.66	1.43%	41
Nov 10, 2025	34.13	34.19	34.12	34.17	34.17	0.56%	28
Nov 7, 2025	34.63	34.63	33.98	33.98	33.98	-1.88%	66
Nov 6, 2025	34.39	34.63	34.34	34.63	34.63	0.70%	37
Nov 5, 2025	34.80	34.80	34.28	34.39	34.39	-1.18%	1,984
Nov 4, 2025	34.97	34.97	34.80	34.80	34.80	-	997
Nov 3, 2025	35.15	35.15	34.80	34.80	34.80	-0.68%	2,445
Oct 31, 2025	34.92	35.04	34.92	35.04	35.04	0.83%	159
Oct 30, 2025	34.87	34.87	34.52	34.75	34.75	-0.09%	7,895
Oct 29, 2025	34.45	34.79	34.45	34.78	34.78	0.78%	3,179
Oct 28, 2025	34.56	34.57	34.47	34.51	34.51	0.41%	1,056
Oct 27, 2025	34.25	34.37	34.25	34.37	34.37	1.63%	3,844
Oct 24, 2025	33.80	33.82	33.73	33.82	33.82	0.56%	224
Oct 23, 2025	33.56	33.63	33.56	33.63	33.63	-0.65%	26
Oct 22, 2025	33.75	33.85	33.61	33.85	33.85	-	17,833
Oct 21, 2025	33.81	33.85	33.80	33.85	33.85	0.77%	64
Oct 20, 2025	33.44	33.59	33.40	33.59	33.59	1.48%	2,200
Oct 17, 2025	33.24	33.24	33.08	33.10	33.10	-0.87%	993
Oct 16, 2025	33.39	33.39	33.38	33.39	33.39	0.45%	4,004
Oct 15, 2025	33.33	33.33	33.23	33.24	33.24	-	1,623
Oct 14, 2025	33.27	33.37	33.24	33.24	33.24	0.73%	2,280
Oct 13, 2025	33.11	33.11	33.00	33.00	33.00	-1.02%	666
Oct 10, 2025	33.39	33.39	33.34	33.34	33.34	0.39%	4
Oct 9, 2025	33.20	33.27	33.20	33.21	33.21	0.45%	1,667
Oct 8, 2025	33.07	33.10	33.06	33.06	33.06	-0.12%	208
Oct 7, 2025	33.15	33.16	33.10	33.10	33.10	0.15%	177
Oct 6, 2025	33.13	33.17	33.04	33.05	33.05	0.39%	6,530
Oct 3, 2025	32.88	32.92	32.88	32.92	32.92	0.83%	100
Oct 2, 2025	32.60	32.65	32.60	32.65	32.65	1.59%	591
Oct 1, 2025	32.11	32.15	32.10	32.14	32.14	0.12%	406
Sep 30, 2025	32.29	32.29	32.03	32.10	32.10	-0.19%	792
Sep 29, 2025	32.22	32.22	32.15	32.16	32.16	0.47%	6
Sep 26, 2025	32.25	32.25	32.01	32.01	32.01	-0.28%	33
Sep 25, 2025	32.18	32.18	32.10	32.10	32.10	-0.06%	780