Italtile Limited (JSE:ITE)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025940.00950.00928.00947.00947.00-0.32%51,386
Oct 20, 2025953.00954.00939.00950.00948.00-350,724
Oct 17, 2025949.00951.00943.00950.00950.00-419,301
Oct 16, 2025940.00956.00940.00950.00950.000.74%497,401
Oct 15, 2025932.00948.00918.00943.00943.001.51%593,119
Oct 14, 2025939.00940.00904.00929.00929.00-1.06%238,378
Oct 13, 2025939.00940.00922.00939.00939.00-0.21%1,989,158
Oct 10, 2025940.00950.00930.00941.00941.001.07%715,162
Oct 9, 2025950.00950.00930.00931.00931.00-2.10%414,719
Oct 8, 2025940.00951.00938.00951.00951.000.11%118,517
Oct 7, 2025941.00954.00941.00950.00950.00-0.31%74,017
Oct 6, 2025952.00961.00945.00953.00953.000.11%157,118
Oct 3, 2025957.00971.00944.00952.00952.00-1.86%241,631
Oct 2, 2025969.00970.00943.00970.00970.001.89%156,819
Oct 1, 2025922.00964.00920.00952.00952.002.81%609,772
Sep 30, 2025958.00958.00926.00926.00926.00-2.22%94,443
Sep 29, 2025952.00953.00929.00947.00947.001.07%362,198
Sep 26, 2025960.00963.00937.00937.00937.00-2.70%41,662
Sep 25, 2025954.00963.00931.00963.00963.002.45%127,972
Sep 23, 2025957.00963.00940.00940.00940.00-1.88%163,376
Sep 22, 2025950.00967.00942.00958.00958.00-0.10%113,544
Sep 19, 2025966.00971.00951.00959.00959.00-1.44%144,939
Sep 18, 2025953.00974.00947.00973.00973.002.31%75,237
Sep 17, 2025962.00966.00919.00951.00951.001.49%228,196
Sep 16, 2025954.00954.00917.00937.00937.00-0.11%251,573
Sep 15, 2025994.00994.00904.00938.00938.00-3.50%368,943
Sep 12, 2025960.00990.00960.00972.00972.000.31%165,080
Sep 11, 20251,002.001,009.00949.00969.00969.00-2.42%368,672
Sep 10, 20251,021.001,021.00976.00993.00993.00-10.62%609,701
Sep 9, 20251,120.001,122.001,098.001,111.00991.000.36%221,330
Sep 8, 20251,100.001,124.001,096.001,107.00987.430.64%386,545
Sep 5, 20251,097.001,100.001,084.001,100.00981.191.20%40,500
Sep 4, 20251,117.001,117.001,067.001,087.00969.590.28%175,371
Sep 3, 20251,101.001,110.001,080.001,084.00966.92-0.82%956,400
Sep 2, 20251,100.001,100.001,072.001,093.00974.941.30%226,979
Sep 1, 20251,106.001,106.001,079.001,079.00962.46-2.53%180,169
Aug 29, 20251,108.001,109.001,093.001,107.00987.430.54%111,305
Aug 28, 20251,115.001,119.001,085.001,101.00982.08-0.81%376,731
Aug 27, 20251,110.001,110.001,085.001,110.00990.11-0.18%79,171
Aug 26, 20251,120.001,124.001,070.001,112.00991.890.63%1,453,921
Aug 25, 20251,055.001,113.001,055.001,105.00985.656.35%288,856
Aug 22, 2025994.001,050.00994.001,039.00926.783.38%98,978
Aug 21, 20251,009.001,012.00991.001,005.00896.450.20%89,619
Aug 20, 20251,000.001,009.00981.001,003.00894.670.40%1,813,236
Aug 19, 2025982.00999.00961.00999.00891.102.46%299,482
Aug 18, 2025960.00983.00956.00975.00869.690.62%112,112
Aug 15, 2025984.00985.00968.00969.00864.34-1.62%71,957
Aug 14, 2025984.00985.00956.00985.00878.61-90,954
Aug 13, 2025956.00985.00956.00985.00878.610.20%224,669
Aug 12, 2025964.00983.00948.00983.00876.833.36%194,674