Itafos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	3.12	3.17	2.99	3.09	3.09	0.32%	309,985
Oct 14, 2025	2.86	3.25	2.84	3.08	3.08	10.00%	500,648
Oct 10, 2025	2.88	2.90	2.80	2.80	2.80	-3.11%	24,100
Oct 9, 2025	2.85	2.94	2.85	2.89	2.89	1.40%	126,700
Oct 8, 2025	2.81	2.85	2.78	2.85	2.85	3.26%	57,600
Oct 7, 2025	2.84	2.84	2.76	2.76	2.76	-1.78%	36,400
Oct 6, 2025	2.84	2.84	2.80	2.81	2.81	0.36%	15,400
Oct 3, 2025	2.83	2.84	2.80	2.80	2.80	-1.06%	13,525
Oct 2, 2025	2.84	2.84	2.82	2.83	2.83	1.07%	14,400
Oct 1, 2025	2.80	2.80	2.78	2.80	2.80	-1.41%	20,300
Sep 30, 2025	2.81	2.85	2.81	2.84	2.84	-0.35%	42,336
Sep 29, 2025	2.81	2.86	2.80	2.85	2.85	0.71%	91,330
Sep 26, 2025	2.83	2.85	2.78	2.83	2.83	0.35%	14,900
Sep 25, 2025	2.89	2.89	2.80	2.82	2.82	-2.08%	46,500
Sep 24, 2025	2.72	2.88	2.72	2.88	2.88	4.73%	86,800
Sep 23, 2025	2.76	2.81	2.75	2.75	2.75	-	67,740
Sep 22, 2025	2.68	2.77	2.68	2.75	2.75	2.23%	67,315
Sep 19, 2025	2.67	2.70	2.61	2.69	2.69	0.75%	108,100
Sep 18, 2025	2.69	2.70	2.65	2.67	2.67	-1.11%	77,146
Sep 17, 2025	2.74	2.74	2.68	2.70	2.70	-1.10%	97,106
Sep 16, 2025	2.76	2.77	2.73	2.73	2.73	-1.09%	15,800
Sep 15, 2025	2.72	2.79	2.71	2.76	2.76	0.36%	40,740
Sep 12, 2025	2.72	2.79	2.72	2.75	2.75	0.36%	13,700
Sep 11, 2025	2.72	2.75	2.65	2.74	2.74	-	20,810
Sep 10, 2025	2.75	2.77	2.72	2.74	2.74	-0.72%	47,743
Sep 9, 2025	2.78	2.82	2.62	2.76	2.76	-	61,604
Sep 8, 2025	2.77	2.80	2.71	2.76	2.76	-0.72%	86,942
Sep 5, 2025	2.82	2.85	2.78	2.78	2.78	-0.71%	83,400
Sep 4, 2025	2.87	2.87	2.80	2.80	2.80	-2.78%	117,005
Sep 3, 2025	2.90	2.91	2.88	2.88	2.88	-0.69%	82,000
Sep 2, 2025	2.93	2.94	2.89	2.90	2.90	-1.02%	54,418
Aug 29, 2025	2.94	2.98	2.85	2.93	2.93	-1.35%	22,105
Aug 28, 2025	2.92	2.98	2.90	2.97	2.97	1.37%	38,800
Aug 27, 2025	2.97	2.98	2.92	2.93	2.93	-1.68%	95,449
Aug 26, 2025	2.97	3.00	2.97	2.98	2.98	-0.33%	11,700
Aug 25, 2025	2.96	2.99	2.95	2.99	2.99	1.01%	70,004
Aug 22, 2025	2.99	2.99	2.96	2.96	2.96	-	36,500
Aug 21, 2025	2.97	2.98	2.96	2.96	2.96	-	16,200
Aug 20, 2025	2.99	3.00	2.94	2.96	2.96	-0.67%	29,410
Aug 19, 2025	3.01	3.03	2.94	2.98	2.98	-	220,304
Aug 18, 2025	2.94	3.02	2.94	2.98	2.98	0.68%	103,508
Aug 15, 2025	2.90	2.97	2.90	2.96	2.96	2.07%	2,622
Aug 14, 2025	2.90	2.93	2.88	2.90	2.90	0.35%	69,601
Aug 13, 2025	2.85	2.89	2.84	2.89	2.89	0.70%	17,100
Aug 12, 2025	2.86	2.95	2.83	2.87	2.87	1.06%	106,700
Aug 11, 2025	2.90	2.92	2.82	2.84	2.84	-2.74%	64,500
Aug 8, 2025	2.94	2.95	2.92	2.92	2.92	-2.01%	20,504
Aug 7, 2025	3.05	3.05	2.94	2.98	2.98	0.34%	20,100
Aug 6, 2025	3.03	3.03	2.93	2.97	2.97	0.68%	16,302
Aug 5, 2025	2.93	3.02	2.93	2.95	2.95	-	60,700