Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 926.00
-24.00 (-2.53%)
Sep 30, 2025, 5:00 PM SAST
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 958.00 | 958.00 | 926.00 | 926.00 | 926.00 | -2.22% | 94,443 |
| Sep 29, 2025 | 952.00 | 953.00 | 929.00 | 947.00 | 947.00 | 1.07% | 362,198 |
| Sep 26, 2025 | 960.00 | 963.00 | 937.00 | 937.00 | 937.00 | -2.70% | 41,662 |
| Sep 25, 2025 | 954.00 | 963.00 | 931.00 | 963.00 | 963.00 | 2.45% | 127,972 |
| Sep 23, 2025 | 957.00 | 963.00 | 940.00 | 940.00 | 940.00 | -1.88% | 163,376 |
| Sep 22, 2025 | 950.00 | 967.00 | 942.00 | 958.00 | 958.00 | -0.10% | 113,544 |
| Sep 19, 2025 | 966.00 | 971.00 | 951.00 | 959.00 | 959.00 | -1.44% | 144,939 |
| Sep 18, 2025 | 953.00 | 974.00 | 947.00 | 973.00 | 973.00 | 2.31% | 75,237 |
| Sep 17, 2025 | 962.00 | 966.00 | 919.00 | 951.00 | 951.00 | 1.49% | 228,196 |
| Sep 16, 2025 | 954.00 | 954.00 | 917.00 | 937.00 | 937.00 | -0.11% | 251,573 |
| Sep 15, 2025 | 994.00 | 994.00 | 904.00 | 938.00 | 938.00 | -3.50% | 368,943 |
| Sep 12, 2025 | 960.00 | 990.00 | 960.00 | 972.00 | 972.00 | 0.31% | 165,080 |
| Sep 11, 2025 | 1,002.00 | 1,009.00 | 949.00 | 969.00 | 969.00 | -2.42% | 368,672 |
| Sep 10, 2025 | 1,021.00 | 1,021.00 | 976.00 | 993.00 | 993.00 | -10.62% | 609,701 |
| Sep 9, 2025 | 1,120.00 | 1,122.00 | 1,098.00 | 1,111.00 | 991.00 | 0.36% | 221,330 |
| Sep 8, 2025 | 1,100.00 | 1,124.00 | 1,096.00 | 1,107.00 | 987.43 | 0.64% | 386,545 |
| Sep 5, 2025 | 1,097.00 | 1,100.00 | 1,084.00 | 1,100.00 | 981.19 | 1.20% | 40,500 |
| Sep 4, 2025 | 1,117.00 | 1,117.00 | 1,067.00 | 1,087.00 | 969.59 | 0.28% | 175,371 |
| Sep 3, 2025 | 1,101.00 | 1,110.00 | 1,080.00 | 1,084.00 | 966.92 | -0.82% | 956,400 |
| Sep 2, 2025 | 1,100.00 | 1,100.00 | 1,072.00 | 1,093.00 | 974.94 | 1.30% | 226,979 |
| Sep 1, 2025 | 1,106.00 | 1,106.00 | 1,079.00 | 1,079.00 | 962.46 | -2.53% | 180,169 |
| Aug 29, 2025 | 1,108.00 | 1,109.00 | 1,093.00 | 1,107.00 | 987.43 | 0.54% | 111,305 |
| Aug 28, 2025 | 1,115.00 | 1,119.00 | 1,085.00 | 1,101.00 | 982.08 | -0.81% | 376,731 |
| Aug 27, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,110.00 | 990.11 | -0.18% | 79,171 |
| Aug 26, 2025 | 1,120.00 | 1,124.00 | 1,070.00 | 1,112.00 | 991.89 | 0.63% | 1,453,921 |
| Aug 25, 2025 | 1,055.00 | 1,113.00 | 1,055.00 | 1,105.00 | 985.65 | 6.35% | 288,856 |
| Aug 22, 2025 | 994.00 | 1,050.00 | 994.00 | 1,039.00 | 926.78 | 3.38% | 98,978 |
| Aug 21, 2025 | 1,009.00 | 1,012.00 | 991.00 | 1,005.00 | 896.45 | 0.20% | 89,619 |
| Aug 20, 2025 | 1,000.00 | 1,009.00 | 981.00 | 1,003.00 | 894.67 | 0.40% | 1,813,236 |
| Aug 19, 2025 | 982.00 | 999.00 | 961.00 | 999.00 | 891.10 | 2.46% | 299,482 |
| Aug 18, 2025 | 960.00 | 983.00 | 956.00 | 975.00 | 869.69 | 0.62% | 112,112 |
| Aug 15, 2025 | 984.00 | 985.00 | 968.00 | 969.00 | 864.34 | -1.62% | 71,957 |
| Aug 14, 2025 | 984.00 | 985.00 | 956.00 | 985.00 | 878.61 | - | 90,954 |
| Aug 13, 2025 | 956.00 | 985.00 | 956.00 | 985.00 | 878.61 | 0.20% | 224,669 |
| Aug 12, 2025 | 964.00 | 983.00 | 948.00 | 983.00 | 876.83 | 3.36% | 194,674 |
| Aug 11, 2025 | 980.00 | 980.00 | 951.00 | 951.00 | 848.28 | -0.94% | 56,411 |
| Aug 8, 2025 | 975.00 | 975.00 | 960.00 | 960.00 | 856.31 | -1.03% | 56,585 |
| Aug 7, 2025 | 986.00 | 999.00 | 970.00 | 970.00 | 865.23 | -3.00% | 135,693 |
| Aug 6, 2025 | 988.00 | 1,000.00 | 970.00 | 1,000.00 | 891.99 | 2.77% | 55,983 |
| Aug 5, 2025 | 984.00 | 989.00 | 970.00 | 973.00 | 867.91 | -0.31% | 72,752 |
| Aug 4, 2025 | 972.00 | 999.00 | 972.00 | 976.00 | 870.58 | -1.91% | 36,238 |
| Aug 1, 2025 | 989.00 | 995.00 | 970.00 | 995.00 | 887.53 | 0.81% | 43,746 |
| Jul 31, 2025 | 993.00 | 1,005.00 | 976.00 | 987.00 | 880.39 | -0.90% | 412,042 |
| Jul 30, 2025 | 990.00 | 1,000.00 | 985.00 | 996.00 | 888.42 | 1.94% | 83,245 |
| Jul 29, 2025 | 965.00 | 987.00 | 965.00 | 977.00 | 871.47 | -0.51% | 576,208 |
| Jul 28, 2025 | 980.00 | 990.00 | 964.00 | 982.00 | 875.93 | 0.20% | 176,801 |
| Jul 25, 2025 | 991.00 | 991.00 | 980.00 | 980.00 | 874.15 | -1.01% | 287,330 |
| Jul 24, 2025 | 989.00 | 1,005.00 | 983.00 | 990.00 | 883.07 | 0.10% | 75,327 |
| Jul 23, 2025 | 991.00 | 1,000.00 | 970.00 | 989.00 | 882.18 | -0.20% | 161,015 |
| Jul 22, 2025 | 1,005.00 | 1,005.00 | 991.00 | 991.00 | 883.96 | -0.90% | 26,108 |