Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 913.00
+43.00 (4.94%)
Jun 19, 2026, 5:00 PM SAST
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 800.00 | 810.00 | 776.00 | 800.00 | 800.00 | 1.27% | 407,431 |
| May 19, 2026 | 784.00 | 800.00 | 777.00 | 790.00 | 790.00 | - | 313,755 |
| May 18, 2026 | 793.00 | 808.00 | 784.00 | 790.00 | 790.00 | -0.88% | 571,766 |
| May 15, 2026 | 792.00 | 832.00 | 792.00 | 797.00 | 797.00 | -2.80% | 120,188 |
| May 14, 2026 | 809.00 | 820.00 | 800.00 | 820.00 | 820.00 | 0.74% | 115,488 |
| May 13, 2026 | 808.00 | 819.00 | 787.00 | 814.00 | 814.00 | -0.37% | 518,727 |
| May 12, 2026 | 856.00 | 856.00 | 811.00 | 817.00 | 817.00 | -5.00% | 165,151 |
| May 11, 2026 | 874.00 | 874.00 | 859.00 | 860.00 | 860.00 | -0.58% | 15,289 |
| May 8, 2026 | 860.00 | 885.00 | 858.00 | 865.00 | 865.00 | - | 167,208 |
| May 7, 2026 | 890.00 | 894.00 | 865.00 | 865.00 | 865.00 | -1.14% | 106,609 |
| May 6, 2026 | 885.00 | 885.00 | 869.00 | 875.00 | 875.00 | 0.57% | 2,252,362 |
| May 5, 2026 | 870.00 | 877.00 | 867.00 | 870.00 | 870.00 | - | 982,975 |
| May 4, 2026 | 871.00 | 897.00 | 867.00 | 870.00 | 870.00 | -3.23% | 2,652,780 |
| Apr 30, 2026 | 875.00 | 899.00 | 866.00 | 899.00 | 899.00 | 3.93% | 265,258 |
| Apr 29, 2026 | 875.00 | 875.00 | 864.00 | 865.00 | 865.00 | - | 204,087 |
| Apr 28, 2026 | 876.00 | 880.00 | 857.00 | 865.00 | 865.00 | -0.35% | 230,205 |
| Apr 24, 2026 | 889.00 | 889.00 | 861.00 | 868.00 | 868.00 | -0.23% | 261,431 |
| Apr 23, 2026 | 876.00 | 876.00 | 867.00 | 870.00 | 870.00 | - | 272,812 |
| Apr 22, 2026 | 876.00 | 878.00 | 870.00 | 870.00 | 870.00 | -1.02% | 267,671 |
| Apr 21, 2026 | 879.00 | 879.00 | 868.00 | 879.00 | 879.00 | 1.03% | 717,546 |
| Apr 20, 2026 | 888.00 | 888.00 | 865.00 | 870.00 | 870.00 | -2.03% | 343,532 |
| Apr 17, 2026 | 879.00 | 888.00 | 866.00 | 888.00 | 888.00 | 1.95% | 53,004 |
| Apr 16, 2026 | 890.00 | 890.00 | 871.00 | 871.00 | 871.00 | -0.46% | 303,703 |
| Apr 15, 2026 | 884.00 | 888.00 | 870.00 | 875.00 | 875.00 | - | 94,248 |
| Apr 14, 2026 | 863.00 | 889.00 | 863.00 | 875.00 | 875.00 | 0.23% | 126,218 |
| Apr 13, 2026 | 880.00 | 880.00 | 861.00 | 873.00 | 873.00 | 0.46% | 50,674 |
| Apr 10, 2026 | 874.00 | 874.00 | 860.00 | 869.00 | 869.00 | 1.05% | 84,449 |
| Apr 9, 2026 | 880.00 | 884.00 | 860.00 | 860.00 | 860.00 | -1.71% | 3,691,671 |
| Apr 8, 2026 | 889.00 | 889.00 | 866.00 | 875.00 | 875.00 | 1.74% | 22,016 |