Italtile Limited (JSE:ITE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 828.00
-65.00 (-7.28%)
Sep 9, 2026, 11:45 AM SAST
Italtile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 811.00 | 846.00 | 811.00 | 825.00 | - | -2.60% | 11,057 |
| 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 | 844.15 | 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 |
| Aug 26, 2026 | 883.00 | 909.00 | 878.00 | 878.00 | 832.77 | -4.36% | 1,860,545 |
| Aug 25, 2026 | 910.00 | 929.00 | 892.00 | 918.00 | 870.71 | 0.88% | 44,684 |
| Aug 24, 2026 | 920.00 | 964.00 | 910.00 | 910.00 | 863.12 | -4.21% | 89,039 |
| Aug 21, 2026 | 969.00 | 970.00 | 921.00 | 950.00 | 901.06 | 1.60% | 1,625,340 |
| Aug 20, 2026 | 969.00 | 969.00 | 920.00 | 935.00 | 886.84 | -3.61% | 14,967 |
| Aug 19, 2026 | 979.00 | 980.00 | 919.00 | 970.00 | 920.03 | -1.02% | 93,053 |
| Aug 18, 2026 | 980.00 | 980.00 | 954.00 | 980.00 | 929.52 | - | 33,509 |
| Aug 17, 2026 | 948.00 | 980.00 | 946.00 | 980.00 | 929.52 | - | 5,653 |
| Aug 14, 2026 | 989.00 | 990.00 | 956.00 | 980.00 | 929.52 | -0.51% | 187,655 |
| Aug 13, 2026 | 980.00 | 995.00 | 969.00 | 985.00 | 934.26 | 0.72% | 8,248 |
| Aug 12, 2026 | 989.00 | 995.00 | 963.00 | 978.00 | 927.62 | -1.11% | 53,591 |
| Aug 11, 2026 | 937.00 | 1,000.00 | 937.00 | 989.00 | 938.05 | 0.51% | 160,797 |
| Aug 7, 2026 | 972.00 | 984.00 | 969.00 | 984.00 | 933.31 | 2.07% | 26,155 |
| Aug 6, 2026 | 964.00 | 974.00 | 955.00 | 964.00 | 914.34 | 0.94% | 204,522 |
| Aug 5, 2026 | 955.00 | 965.00 | 954.00 | 955.00 | 905.81 | - | 132,957 |
| Aug 4, 2026 | 930.00 | 965.00 | 930.00 | 955.00 | 905.81 | 2.69% | 62,586 |
| Aug 3, 2026 | 927.00 | 937.00 | 889.00 | 930.00 | 882.09 | 0.54% | 224,886 |
| Jul 31, 2026 | 926.00 | 926.00 | 907.00 | 925.00 | 877.35 | 0.11% | 32,388 |
| Jul 30, 2026 | 900.00 | 924.00 | 875.00 | 924.00 | 876.40 | 1.54% | 15,038 |
| Jul 29, 2026 | 905.00 | 910.00 | 880.00 | 910.00 | 863.12 | 0.22% | 14,773 |
| Jul 28, 2026 | 898.00 | 908.00 | 860.00 | 908.00 | 861.23 | 1.45% | 64,746 |
| Jul 27, 2026 | 874.00 | 899.00 | 862.00 | 895.00 | 848.90 | 3.47% | 29,234 |
| Jul 24, 2026 | 835.00 | 866.00 | 835.00 | 865.00 | 820.44 | 3.59% | 23,284 |
| Jul 23, 2026 | 878.00 | 884.00 | 832.00 | 835.00 | 791.99 | -8.84% | 388,283 |
| Jul 22, 2026 | 930.00 | 975.00 | 847.00 | 916.00 | 868.82 | -3.58% | 185,335 |
| Jul 21, 2026 | 946.00 | 975.00 | 936.00 | 950.00 | 901.06 | -2.06% | 553,077 |
| Jul 20, 2026 | 969.00 | 970.00 | 932.00 | 970.00 | 920.03 | 3.52% | 11,111 |
| Jul 17, 2026 | 950.00 | 973.00 | 937.00 | 937.00 | 888.73 | -1.06% | 10,021 |
| Jul 16, 2026 | 949.00 | 950.00 | 937.00 | 947.00 | 898.22 | -0.32% | 26,187 |
| Jul 15, 2026 | 970.00 | 970.00 | 938.00 | 950.00 | 901.06 | -2.06% | 14,917 |
| Jul 14, 2026 | 1,000.00 | 1,000.00 | 961.00 | 970.00 | 920.03 | -3.00% | 221,930 |
| Jul 13, 2026 | 970.00 | 1,034.00 | 970.00 | 1,000.00 | 948.49 | 1.32% | 325,920 |
| Jul 10, 2026 | 955.00 | 989.00 | 955.00 | 987.00 | 936.16 | 1.44% | 121,008 |
| Jul 9, 2026 | 965.00 | 999.00 | 965.00 | 973.00 | 922.88 | -0.61% | 73,775 |
| Jul 8, 2026 | 975.00 | 1,023.00 | 965.00 | 979.00 | 928.57 | -3.07% | 25,248 |
| Jul 7, 2026 | 1,000.00 | 1,030.00 | 975.00 | 1,010.00 | 957.97 | -0.69% | 23,114 |
| Jul 6, 2026 | 985.00 | 1,025.00 | 975.00 | 1,017.00 | 964.61 | -1.07% | 53,625 |
| Jul 3, 2026 | 1,031.00 | 1,031.00 | 1,003.00 | 1,028.00 | 975.05 | 1.08% | 15,002 |
| Jul 2, 2026 | 1,029.00 | 1,029.00 | 990.00 | 1,017.00 | 964.61 | 0.39% | 32,276 |
| Jul 1, 2026 | 985.00 | 1,034.00 | 985.00 | 1,013.00 | 960.82 | -2.03% | 83,080 |