Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 947.00
-3.00 (-0.32%)
Oct 21, 2025, 2:29 PM SAST
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 940.00 | 950.00 | 928.00 | 947.00 | 947.00 | -0.32% | 51,386 |
| Oct 20, 2025 | 953.00 | 954.00 | 939.00 | 950.00 | 948.00 | - | 350,724 |
| Oct 17, 2025 | 949.00 | 951.00 | 943.00 | 950.00 | 950.00 | - | 419,301 |
| Oct 16, 2025 | 940.00 | 956.00 | 940.00 | 950.00 | 950.00 | 0.74% | 497,401 |
| Oct 15, 2025 | 932.00 | 948.00 | 918.00 | 943.00 | 943.00 | 1.51% | 593,119 |
| Oct 14, 2025 | 939.00 | 940.00 | 904.00 | 929.00 | 929.00 | -1.06% | 238,378 |
| Oct 13, 2025 | 939.00 | 940.00 | 922.00 | 939.00 | 939.00 | -0.21% | 1,989,158 |
| Oct 10, 2025 | 940.00 | 950.00 | 930.00 | 941.00 | 941.00 | 1.07% | 715,162 |
| Oct 9, 2025 | 950.00 | 950.00 | 930.00 | 931.00 | 931.00 | -2.10% | 414,719 |
| Oct 8, 2025 | 940.00 | 951.00 | 938.00 | 951.00 | 951.00 | 0.11% | 118,517 |
| Oct 7, 2025 | 941.00 | 954.00 | 941.00 | 950.00 | 950.00 | -0.31% | 74,017 |
| Oct 6, 2025 | 952.00 | 961.00 | 945.00 | 953.00 | 953.00 | 0.11% | 157,118 |
| Oct 3, 2025 | 957.00 | 971.00 | 944.00 | 952.00 | 952.00 | -1.86% | 241,631 |
| Oct 2, 2025 | 969.00 | 970.00 | 943.00 | 970.00 | 970.00 | 1.89% | 156,819 |
| Oct 1, 2025 | 922.00 | 964.00 | 920.00 | 952.00 | 952.00 | 2.81% | 609,772 |
| 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 |