Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 960.00
-10.00 (-1.03%)
Aug 8, 2025, 5:00 PM SAST
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 972.00 | 1,018.00 | 972.00 | 1,013.00 | 1,013.00 | 4.33% | 403,347 |
| Jun 19, 2025 | 991.00 | 991.00 | 955.00 | 971.00 | 971.00 | -1.52% | 914,775 |
| Jun 18, 2025 | 989.00 | 989.00 | 965.00 | 986.00 | 986.00 | 1.23% | 29,919 |
| Jun 17, 2025 | 981.00 | 990.00 | 973.00 | 974.00 | 974.00 | -1.52% | 405,696 |
| Jun 13, 2025 | 995.00 | 995.00 | 980.00 | 989.00 | 989.00 | -0.30% | 172,693 |
| Jun 12, 2025 | 988.00 | 1,000.00 | 978.00 | 992.00 | 992.00 | -0.60% | 78,713 |
| Jun 11, 2025 | 1,001.00 | 1,001.00 | 986.00 | 998.00 | 998.00 | -0.30% | 26,009 |
| Jun 10, 2025 | 1,027.00 | 1,027.00 | 983.00 | 1,001.00 | 1,001.00 | - | 847,776 |
| Jun 9, 2025 | 1,009.00 | 1,029.00 | 992.00 | 1,001.00 | 1,001.00 | 0.91% | 65,577 |
| Jun 6, 2025 | 976.00 | 1,000.00 | 976.00 | 992.00 | 992.00 | -0.80% | 3,274,195 |
| Jun 5, 2025 | 990.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 1.11% | 88,663 |
| Jun 4, 2025 | 1,000.00 | 1,008.00 | 982.00 | 989.00 | 989.00 | -1.00% | 44,012 |
| Jun 3, 2025 | 1,030.00 | 1,030.00 | 990.00 | 999.00 | 999.00 | -3.10% | 55,083 |
| Jun 2, 2025 | 1,001.00 | 1,031.00 | 981.00 | 1,031.00 | 1,031.00 | 2.08% | 33,008 |
| May 30, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.10% | 45,838 |