Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 924.00
+14.00 (1.54%)
Jul 30, 2026, 5:00 PM SAST
Italtile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 900.00 | 924.00 | 875.00 | 924.00 | 924.00 | 1.54% | 15,038 |
| Jul 29, 2026 | 905.00 | 910.00 | 880.00 | 910.00 | 910.00 | 0.22% | 14,773 |
| Jul 28, 2026 | 898.00 | 908.00 | 860.00 | 908.00 | 908.00 | 1.45% | 64,746 |
| Jul 27, 2026 | 874.00 | 899.00 | 862.00 | 895.00 | 895.00 | 3.47% | 29,234 |
| Jul 24, 2026 | 835.00 | 866.00 | 835.00 | 865.00 | 865.00 | 3.59% | 23,284 |
| Jul 23, 2026 | 878.00 | 884.00 | 832.00 | 835.00 | 835.00 | -8.84% | 388,283 |
| Jul 22, 2026 | 930.00 | 975.00 | 847.00 | 916.00 | 916.00 | -3.58% | 185,335 |
| Jul 21, 2026 | 946.00 | 975.00 | 936.00 | 950.00 | 950.00 | -2.06% | 553,077 |
| Jul 20, 2026 | 969.00 | 970.00 | 932.00 | 970.00 | 970.00 | 3.52% | 11,111 |
| Jul 17, 2026 | 950.00 | 973.00 | 937.00 | 937.00 | 937.00 | -1.06% | 10,021 |
| Jul 16, 2026 | 949.00 | 950.00 | 937.00 | 947.00 | 947.00 | -0.32% | 26,187 |
| Jul 15, 2026 | 970.00 | 970.00 | 938.00 | 950.00 | 950.00 | -2.06% | 14,917 |
| Jul 14, 2026 | 1,000.00 | 1,000.00 | 961.00 | 970.00 | 970.00 | -3.00% | 221,930 |
| Jul 13, 2026 | 970.00 | 1,034.00 | 970.00 | 1,000.00 | 1,000.00 | 1.32% | 325,920 |
| Jul 10, 2026 | 955.00 | 989.00 | 955.00 | 987.00 | 987.00 | 1.44% | 121,008 |
| Jul 9, 2026 | 965.00 | 999.00 | 965.00 | 973.00 | 973.00 | -0.61% | 73,775 |
| Jul 8, 2026 | 975.00 | 1,023.00 | 965.00 | 979.00 | 979.00 | -3.07% | 25,248 |
| Jul 7, 2026 | 1,000.00 | 1,030.00 | 975.00 | 1,010.00 | 1,010.00 | -0.69% | 23,114 |
| Jul 6, 2026 | 985.00 | 1,025.00 | 975.00 | 1,017.00 | 1,017.00 | -1.07% | 53,625 |
| Jul 3, 2026 | 1,031.00 | 1,031.00 | 1,003.00 | 1,028.00 | 1,028.00 | 1.08% | 15,002 |
| Jul 2, 2026 | 1,029.00 | 1,029.00 | 990.00 | 1,017.00 | 1,017.00 | 0.39% | 32,276 |
| Jul 1, 2026 | 985.00 | 1,034.00 | 985.00 | 1,013.00 | 1,013.00 | -2.03% | 83,080 |
| Jun 30, 2026 | 993.00 | 1,034.00 | 977.00 | 1,034.00 | 1,034.00 | 4.13% | 164,830 |
| Jun 29, 2026 | 946.00 | 993.00 | 902.00 | 993.00 | 993.00 | 5.64% | 41,675 |
| Jun 26, 2026 | 908.00 | 940.00 | 871.00 | 940.00 | 940.00 | 5.15% | 49,582 |
| Jun 25, 2026 | 889.00 | 894.00 | 858.00 | 894.00 | 894.00 | 1.59% | 66,578 |
| Jun 24, 2026 | 927.00 | 927.00 | 858.00 | 880.00 | 880.00 | -1.68% | 66,555 |
| Jun 23, 2026 | 935.00 | 935.00 | 883.00 | 895.00 | 895.00 | -1.65% | 51,167 |
| Jun 22, 2026 | 948.00 | 948.00 | 892.00 | 910.00 | 910.00 | -0.33% | 77,089 |
| Jun 19, 2026 | 870.00 | 956.00 | 850.00 | 913.00 | 913.00 | 4.94% | 439,818 |
| Jun 18, 2026 | 890.00 | 890.00 | 848.00 | 870.00 | 870.00 | -2.14% | 43,394 |
| Jun 17, 2026 | 890.00 | 897.00 | 850.00 | 889.00 | 889.00 | 2.77% | 31,655 |
| Jun 15, 2026 | 897.00 | 897.00 | 848.00 | 865.00 | 865.00 | 1.65% | 49,091 |
| Jun 12, 2026 | 885.00 | 905.00 | 851.00 | 851.00 | 851.00 | -3.51% | 94,274 |
| Jun 11, 2026 | 850.00 | 882.00 | 850.00 | 882.00 | 882.00 | 1.97% | 82,623 |
| Jun 10, 2026 | 865.00 | 865.00 | 838.00 | 865.00 | 865.00 | 0.58% | 418,518 |
| Jun 9, 2026 | 860.00 | 865.00 | 831.00 | 860.00 | 860.00 | -0.58% | 57,392 |
| Jun 8, 2026 | 850.00 | 865.00 | 837.00 | 865.00 | 865.00 | 3.22% | 41,407 |
| Jun 5, 2026 | 845.00 | 856.00 | 831.00 | 838.00 | 838.00 | -1.30% | 70,900 |
| Jun 4, 2026 | 830.00 | 849.00 | 791.00 | 849.00 | 849.00 | 2.54% | 99,328 |
| Jun 3, 2026 | 848.00 | 848.00 | 826.00 | 828.00 | 828.00 | 1.10% | 42,791 |
| Jun 2, 2026 | 849.00 | 856.00 | 816.00 | 819.00 | 819.00 | -3.53% | 57,958 |
| Jun 1, 2026 | 850.00 | 879.00 | 849.00 | 849.00 | 849.00 | -1.62% | 58,483 |
| May 29, 2026 | 897.00 | 897.00 | 849.00 | 863.00 | 863.00 | -3.14% | 30,124 |
| May 28, 2026 | 890.00 | 899.00 | 863.00 | 891.00 | 891.00 | 0.11% | 87,361 |
| May 27, 2026 | 840.00 | 890.00 | 840.00 | 890.00 | 890.00 | 5.95% | 52,501 |
| May 26, 2026 | 857.00 | 857.00 | 835.00 | 840.00 | 840.00 | -1.06% | 26,570 |
| May 25, 2026 | 818.00 | 849.00 | 818.00 | 849.00 | 849.00 | 2.54% | 59,959 |
| May 22, 2026 | 810.00 | 828.00 | 810.00 | 828.00 | 828.00 | - | 13,465 |
| May 21, 2026 | 800.00 | 828.00 | 796.00 | 828.00 | 828.00 | 3.50% | 382,245 |