Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,097.00
+17.00 (1.57%)
Sep 2, 2025, 3:48 PM SAST
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,108.00 | 1,109.00 | 1,093.00 | 1,106.00 | 1,107.00 | 0.45% | 111,305 |
| Aug 28, 2025 | 1,115.00 | 1,119.00 | 1,085.00 | 1,101.00 | 1,101.00 | -0.81% | 376,731 |
| Aug 27, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | -0.18% | 79,171 |
| Aug 26, 2025 | 1,120.00 | 1,124.00 | 1,070.00 | 1,112.00 | 1,112.00 | 0.63% | 1,453,921 |
| Aug 25, 2025 | 1,055.00 | 1,113.00 | 1,055.00 | 1,105.00 | 1,105.00 | 6.35% | 288,856 |
| Aug 22, 2025 | 994.00 | 1,050.00 | 994.00 | 1,039.00 | 1,039.00 | 3.38% | 98,978 |
| Aug 21, 2025 | 1,009.00 | 1,012.00 | 991.00 | 1,005.00 | 1,005.00 | 0.20% | 89,619 |
| Aug 20, 2025 | 1,000.00 | 1,009.00 | 981.00 | 1,003.00 | 1,003.00 | 0.40% | 1,813,236 |
| Aug 19, 2025 | 982.00 | 999.00 | 961.00 | 999.00 | 999.00 | 2.46% | 299,482 |
| Aug 18, 2025 | 960.00 | 983.00 | 956.00 | 975.00 | 975.00 | 0.62% | 112,112 |
| Aug 15, 2025 | 984.00 | 985.00 | 968.00 | 969.00 | 969.00 | -1.62% | 71,957 |
| Aug 14, 2025 | 984.00 | 985.00 | 956.00 | 985.00 | 985.00 | - | 90,954 |
| Aug 13, 2025 | 956.00 | 985.00 | 956.00 | 985.00 | 985.00 | 0.20% | 224,669 |
| Aug 12, 2025 | 964.00 | 983.00 | 948.00 | 983.00 | 983.00 | 3.36% | 194,674 |
| Aug 11, 2025 | 980.00 | 980.00 | 951.00 | 951.00 | 951.00 | -0.94% | 56,411 |
| Aug 8, 2025 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | -1.03% | 56,585 |
| Aug 7, 2025 | 986.00 | 999.00 | 970.00 | 970.00 | 970.00 | -3.00% | 135,693 |
| Aug 6, 2025 | 988.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 2.77% | 55,983 |
| Aug 5, 2025 | 984.00 | 989.00 | 970.00 | 973.00 | 973.00 | -0.31% | 72,752 |
| Aug 4, 2025 | 972.00 | 999.00 | 972.00 | 976.00 | 976.00 | -1.91% | 36,238 |
| Aug 1, 2025 | 989.00 | 995.00 | 970.00 | 995.00 | 995.00 | 0.81% | 43,746 |
| Jul 31, 2025 | 993.00 | 1,005.00 | 976.00 | 987.00 | 987.00 | -0.90% | 412,042 |
| Jul 30, 2025 | 990.00 | 1,000.00 | 985.00 | 996.00 | 996.00 | 1.94% | 83,245 |
| Jul 29, 2025 | 965.00 | 987.00 | 965.00 | 977.00 | 977.00 | -0.51% | 576,208 |
| Jul 28, 2025 | 980.00 | 990.00 | 964.00 | 982.00 | 982.00 | 0.20% | 176,801 |
| Jul 25, 2025 | 991.00 | 991.00 | 980.00 | 980.00 | 980.00 | -1.01% | 287,330 |
| Jul 24, 2025 | 989.00 | 1,005.00 | 983.00 | 990.00 | 990.00 | 0.10% | 75,327 |
| Jul 23, 2025 | 991.00 | 1,000.00 | 970.00 | 989.00 | 989.00 | -0.20% | 161,015 |
| Jul 22, 2025 | 1,005.00 | 1,005.00 | 991.00 | 991.00 | 991.00 | -0.90% | 26,108 |
| Jul 21, 2025 | 1,001.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | 0.20% | 110,416 |
| Jul 18, 2025 | 1,002.00 | 1,010.00 | 998.00 | 998.00 | 998.00 | -0.99% | 40,238 |
| Jul 17, 2025 | 1,019.00 | 1,019.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.10% | 15,505 |
| Jul 16, 2025 | 1,006.00 | 1,020.00 | 1,001.00 | 1,007.00 | 1,007.00 | -0.30% | 89,099 |
| Jul 15, 2025 | 1,031.00 | 1,053.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.79% | 61,107 |
| Jul 14, 2025 | 1,077.00 | 1,077.00 | 1,023.00 | 1,039.00 | 1,039.00 | 0.10% | 160,437 |
| Jul 11, 2025 | 1,070.00 | 1,070.00 | 1,034.00 | 1,038.00 | 1,038.00 | -2.90% | 70,862 |
| Jul 10, 2025 | 1,052.00 | 1,082.00 | 1,052.00 | 1,069.00 | 1,069.00 | 1.14% | 118,256 |
| Jul 9, 2025 | 1,016.00 | 1,068.00 | 1,016.00 | 1,057.00 | 1,057.00 | 4.86% | 454,315 |
| Jul 8, 2025 | 996.00 | 1,016.00 | 996.00 | 1,008.00 | 1,008.00 | 0.60% | 57,413 |
| Jul 7, 2025 | 1,004.00 | 1,007.00 | 995.00 | 1,002.00 | 1,002.00 | 0.40% | 172,448 |
| Jul 4, 2025 | 995.00 | 1,020.00 | 995.00 | 998.00 | 998.00 | 0.30% | 250,500 |
| Jul 3, 2025 | 1,000.00 | 1,008.00 | 995.00 | 995.00 | 995.00 | -0.40% | 238,308 |
| Jul 2, 2025 | 990.00 | 1,000.00 | 990.00 | 999.00 | 999.00 | 0.10% | 709,297 |
| Jul 1, 2025 | 995.00 | 1,000.00 | 995.00 | 998.00 | 998.00 | -0.40% | 54,578 |
| Jun 30, 2025 | 1,013.00 | 1,013.00 | 996.00 | 1,002.00 | 1,002.00 | 0.80% | 110,488 |
| Jun 27, 2025 | 999.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | -0.40% | 11,821 |
| Jun 26, 2025 | 1,005.00 | 1,022.00 | 991.00 | 998.00 | 998.00 | 0.40% | 112,068 |
| Jun 25, 2025 | 990.00 | 1,007.00 | 990.00 | 994.00 | 994.00 | 0.20% | 57,582 |
| Jun 24, 2025 | 1,019.00 | 1,019.00 | 990.00 | 992.00 | 992.00 | -1.49% | 1,213,903 |
| Jun 23, 2025 | 1,014.00 | 1,022.00 | 971.00 | 1,007.00 | 1,007.00 | -0.59% | 689,062 |