Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 828.00
0.00 (0.00%)
May 22, 2026, 5:00 PM SAST
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.92% | 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 |