Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 790.00
-5.00 (-0.63%)
Nov 6, 2026, 5:00 PM SAST
Italtile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 795.00 | 795.00 | 787.00 | 790.00 | 790.00 | -0.63% | 72,147 |
| Nov 5, 2026 | 768.00 | 795.00 | 765.00 | 795.00 | 795.00 | 3.92% | 34,234 |
| Nov 3, 2026 | 797.00 | 797.00 | 765.00 | 765.00 | 765.00 | -1.16% | 652,393 |
| Nov 2, 2026 | 759.00 | 797.00 | 759.00 | 774.00 | 774.00 | 1.84% | 65,391 |
| Oct 30, 2026 | 782.00 | 795.00 | 759.00 | 760.00 | 760.00 | -2.56% | 162,812 |
| Oct 29, 2026 | 795.00 | 795.00 | 768.00 | 780.00 | 780.00 | - | 11,965 |
| Oct 28, 2026 | 771.00 | 800.00 | 771.00 | 780.00 | 780.00 | -1.27% | 72,194 |
| Oct 27, 2026 | 767.00 | 814.00 | 767.00 | 790.00 | 790.00 | -0.63% | 124,126 |
| Oct 26, 2026 | 780.00 | 800.00 | 759.00 | 795.00 | 795.00 | 3.79% | 63,679 |
| Oct 23, 2026 | 771.00 | 797.00 | 766.00 | 766.00 | 766.00 | -3.16% | 272,866 |
| Oct 22, 2026 | 792.00 | 792.00 | 761.00 | 791.00 | 791.00 | -1.13% | 1,288,091 |
| Oct 21, 2026 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | -4.65% | 3,212,890 |
| Oct 20, 2026 | 841.00 | 865.00 | 824.00 | 839.00 | 839.00 | -0.59% | 74,969 |
| Oct 19, 2026 | 869.00 | 869.00 | 844.00 | 844.00 | 844.00 | -0.71% | 57,219 |
| Oct 16, 2026 | 857.00 | 1,000.00 | 815.00 | 850.00 | 850.00 | 0.24% | 182,158 |
| Oct 15, 2026 | 845.00 | 848.00 | 843.00 | 848.00 | 848.00 | 0.47% | 35,875 |
| Oct 14, 2026 | 830.00 | 845.00 | 821.00 | 844.00 | 844.00 | 2.06% | 44,606 |
| Oct 13, 2026 | 815.00 | 827.00 | 807.00 | 827.00 | 827.00 | 1.47% | 144,154 |
| Oct 12, 2026 | 819.00 | 819.00 | 792.00 | 815.00 | 815.00 | 2.52% | 14,131 |
| Oct 9, 2026 | 796.00 | 814.00 | 795.00 | 795.00 | 795.00 | -0.75% | 21,581 |
| Oct 8, 2026 | 812.00 | 812.00 | 795.00 | 801.00 | 801.00 | -0.99% | 16,807 |
| Oct 7, 2026 | 820.00 | 838.00 | 800.00 | 809.00 | 809.00 | -3.69% | 25,426 |
| Oct 6, 2026 | 811.00 | 840.00 | 778.00 | 840.00 | 840.00 | 5.00% | 43,674 |
| Oct 5, 2026 | 768.00 | 810.00 | 768.00 | 800.00 | 800.00 | 4.17% | 26,729 |
| Oct 2, 2026 | 800.00 | 809.00 | 768.00 | 768.00 | 768.00 | -5.19% | 2,539 |
| Oct 1, 2026 | 811.00 | 811.00 | 776.00 | 810.00 | 810.00 | -0.12% | 235,226 |
| Sep 30, 2026 | 814.00 | 814.00 | 785.00 | 811.00 | 811.00 | 1.50% | 55,709 |
| Sep 29, 2026 | 799.00 | 799.00 | 784.00 | 799.00 | 799.00 | 1.78% | 177,568 |
| Sep 28, 2026 | 824.00 | 824.00 | 785.00 | 785.00 | 785.00 | -4.96% | 103,440 |
| Sep 25, 2026 | 844.00 | 845.00 | 826.00 | 826.00 | 826.00 | -2.13% | 13,582 |
| Sep 23, 2026 | 850.00 | 850.00 | 827.00 | 844.00 | 844.00 | -0.12% | 34,839 |
| Sep 22, 2026 | 849.00 | 849.00 | 826.00 | 845.00 | 845.00 | 0.48% | 18,573 |
| Sep 21, 2026 | 859.00 | 859.00 | 825.00 | 841.00 | 841.00 | -0.94% | 33,112 |
| Sep 18, 2026 | 839.00 | 865.00 | 812.00 | 849.00 | 849.00 | 4.04% | 286,966 |
| Sep 17, 2026 | 808.00 | 840.00 | 808.00 | 816.00 | 816.00 | -2.28% | 39,955 |
| Sep 16, 2026 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 0.36% | 39,398 |
| Sep 15, 2026 | 799.00 | 832.00 | 786.00 | 832.00 | 832.00 | 7.35% | 41,341 |
| Sep 14, 2026 | 803.00 | 806.00 | 766.00 | 775.00 | 775.00 | 1.31% | 295,521 |
| Sep 11, 2026 | 824.00 | 825.00 | 760.00 | 765.00 | 765.00 | -3.16% | 583,687 |
| Sep 10, 2026 | 803.00 | 831.00 | 790.00 | 790.00 | 790.00 | -4.13% | 24,170 |
| Sep 9, 2026 | 811.00 | 846.00 | 811.00 | 824.00 | 824.00 | -2.72% | 60,981 |
| Sep 8, 2026 | 856.00 | 898.00 | 853.00 | 893.00 | 847.00 | 2.53% | 37,300 |
| Sep 7, 2026 | 865.00 | 918.00 | 865.00 | 871.00 | 826.13 | -3.22% | 53,725 |
| Sep 4, 2026 | 860.00 | 908.00 | 860.00 | 900.00 | 853.64 | - | 30,081 |
| Sep 3, 2026 | 899.00 | 906.00 | 870.00 | 900.00 | 853.64 | 3.09% | 35,813 |
| Sep 2, 2026 | 899.00 | 899.00 | 870.00 | 873.00 | 828.03 | 1.28% | 11,623 |
| Sep 1, 2026 | 900.00 | 900.00 | 860.00 | 862.00 | 817.60 | -3.15% | 728,906 |
| Aug 31, 2026 | 900.00 | 920.00 | 890.00 | 890.00 | 844.16 | 1.48% | 321,394 |
| Aug 28, 2026 | 875.00 | 922.00 | 875.00 | 877.00 | 831.82 | -4.67% | 13,156 |
| Aug 27, 2026 | 919.00 | 920.00 | 874.00 | 920.00 | 872.61 | 4.78% | 50,742 |