Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 899.00
+34.00 (3.93%)
Apr 30, 2026, 5:00 PM SAST
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 860.00 | 882.00 | 851.00 | 860.00 | 860.00 | 0.58% | 278,084 |
| Apr 2, 2026 | 851.00 | 860.00 | 851.00 | 855.00 | 855.00 | 0.12% | 11,921 |
| Apr 1, 2026 | 860.00 | 860.00 | 852.00 | 854.00 | 854.00 | -0.12% | 169,069 |
| Mar 31, 2026 | 867.00 | 867.00 | 853.00 | 855.00 | 855.00 | -0.70% | 248,654 |
| Mar 30, 2026 | 866.00 | 866.00 | 850.00 | 861.00 | 861.00 | 0.12% | 361,075 |
| Mar 27, 2026 | 860.00 | 861.00 | 850.00 | 860.00 | 860.00 | - | 96,589 |
| Mar 26, 2026 | 861.00 | 886.00 | 860.00 | 860.00 | 860.00 | -1.15% | 141,666 |
| Mar 25, 2026 | 861.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1.16% | 63,908 |
| Mar 24, 2026 | 850.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 2,884,900 |
| Mar 23, 2026 | 851.00 | 873.00 | 848.00 | 870.00 | 870.00 | 1.16% | 146,315 |
| Mar 20, 2026 | 862.00 | 866.00 | 850.00 | 860.00 | 860.00 | -0.12% | 1,554,159 |
| Mar 19, 2026 | 884.00 | 884.00 | 859.00 | 861.00 | 861.00 | -0.12% | 87,527 |
| Mar 18, 2026 | 874.00 | 884.00 | 862.00 | 862.00 | 862.00 | -3.58% | 2,180,653 |
| Mar 17, 2026 | 920.00 | 920.00 | 891.00 | 894.00 | 870.00 | -1.76% | 1,480,513 |
| Mar 16, 2026 | 898.00 | 924.00 | 890.00 | 910.00 | 885.57 | 1.34% | 1,211,914 |
| Mar 13, 2026 | 918.00 | 918.00 | 895.00 | 898.00 | 873.89 | -0.22% | 72,651 |
| Mar 12, 2026 | 900.00 | 916.00 | 895.00 | 900.00 | 875.84 | - | 215,634 |
| Mar 11, 2026 | 910.00 | 927.00 | 897.00 | 900.00 | 875.84 | - | 347,185 |
| Mar 10, 2026 | 901.00 | 908.00 | 895.00 | 900.00 | 875.84 | - | 481,443 |
| Mar 9, 2026 | 890.00 | 911.00 | 890.00 | 900.00 | 875.84 | 1.12% | 2,831,481 |
| Mar 6, 2026 | 900.00 | 920.00 | 890.00 | 890.00 | 866.11 | -1.11% | 273,865 |
| Mar 5, 2026 | 903.00 | 915.00 | 900.00 | 900.00 | 875.84 | -0.22% | 156,316 |
| Mar 4, 2026 | 939.00 | 939.00 | 902.00 | 902.00 | 877.79 | -1.10% | 108,441 |
| Mar 3, 2026 | 901.00 | 918.00 | 899.00 | 912.00 | 887.52 | -0.87% | 294,823 |
| Mar 2, 2026 | 934.00 | 934.00 | 901.00 | 920.00 | 895.30 | -2.85% | 181,061 |
| Feb 27, 2026 | 955.00 | 955.00 | 934.00 | 947.00 | 921.58 | 1.07% | 64,413 |
| Feb 26, 2026 | 920.00 | 955.00 | 920.00 | 937.00 | 911.85 | 0.75% | 197,259 |
| Feb 25, 2026 | 936.00 | 945.00 | 917.00 | 930.00 | 905.03 | - | 303,872 |
| Feb 24, 2026 | 936.00 | 936.00 | 896.00 | 930.00 | 905.03 | -0.53% | 63,408 |
| Feb 23, 2026 | 929.00 | 935.00 | 883.00 | 935.00 | 909.90 | 0.54% | 621,989 |
| Feb 20, 2026 | 915.00 | 930.00 | 896.00 | 930.00 | 905.03 | 3.33% | 60,639 |
| Feb 19, 2026 | 905.00 | 908.00 | 888.00 | 900.00 | 875.84 | -1.10% | 478,624 |
| Feb 18, 2026 | 956.00 | 956.00 | 880.00 | 910.00 | 885.57 | -0.55% | 410,915 |
| Feb 17, 2026 | 956.00 | 956.00 | 915.00 | 915.00 | 890.44 | -3.68% | 225,378 |