Italtile Limited (ITE.JO) JNB
855.00
+1(+0.12%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
855.00
+1(+0.12%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 851 | 855 | 855 | 860 | 851 | 11,921 |
| April 01, 2026 | 860 | 854 | 854 | 860 | 852 | 169,069 |
| March 31, 2026 | 867 | 855 | 855 | 867 | 853 | 248,654 |
| March 30, 2026 | 866 | 861 | 861 | 866 | 850 | 357,541 |
| March 27, 2026 | 860 | 860 | 860 | 861 | 850 | 96,589 |
| March 26, 2026 | 861 | 860 | 860 | 886 | 860 | 141,666 |
| March 25, 2026 | 861 | 870 | 870 | 875 | 860 | 61,705 |
| March 24, 2026 | 850 | 860 | 860 | 870 | 850 | 2.87M |
| March 23, 2026 | 851 | 870 | 870 | 873 | 848 | 146,315 |
| March 20, 2026 | 862 | 860 | 860 | 866 | 850 | 1.55M |
| March 19, 2026 | 884 | 861 | 861 | 884 | 859 | 87,527 |
| March 18, 2026 | 874 | 862 | 862 | 884 | 862 | 2.18M |
| March 17, 2026 | 920 | 894 | 894 | 920 | 891 | 1.19M |
| March 16, 2026 | 898 | 910 | 910 | 924 | 890 | 1.21M |
| March 13, 2026 | 918 | 898 | 898 | 918 | 895 | 72,651 |
| March 12, 2026 | 900 | 900 | 900 | 916 | 895 | 215,634 |
| March 11, 2026 | 910 | 900 | 900 | 927 | 897 | 347,185 |
| March 10, 2026 | 901 | 900 | 900 | 908 | 895 | 289,149 |
| March 09, 2026 | 890 | 900 | 900 | 911 | 890 | 2.83M |
| March 06, 2026 | 900 | 890 | 890 | 920 | 890 | 273,865 |
| March 05, 2026 | 903 | 900 | 900 | 915 | 900 | 156,316 |
| March 04, 2026 | 939 | 902 | 902 | 939 | 902 | 108,441 |
| March 03, 2026 | 901 | 912 | 912 | 918 | 899 | 294,823 |
| March 02, 2026 | 934 | 920 | 920 | 934 | 901 | 181,061 |
| February 27, 2026 | 955 | 947 | 947 | 955 | 934 | 64,413 |
| February 26, 2026 | 920 | 937 | 937 | 955 | 920 | 197,259 |
| February 25, 2026 | 936 | 930 | 930 | 945 | 917 | 303,872 |
| February 24, 2026 | 936 | 930 | 930 | 936 | 896 | 63,408 |
| February 23, 2026 | 929 | 935 | 935 | 935 | 883 | 621,989 |
| February 20, 2026 | 915 | 930 | 0 | 930 | 896 | 60,639 |
| February 19, 2026 | 905 | 900 | 0 | 908 | 888 | 478,624 |
| February 18, 2026 | 956 | 910 | 0 | 956 | 880 | 410,915 |
| February 17, 2026 | 956 | 915 | 0 | 956 | 915 | 225,378 |
| February 16, 2026 | 970 | 950 | 0 | 970 | 940 | 81,310 |
| February 13, 2026 | 1,003 | 941 | 0 | 1,003 | 940 | 366,264 |
| February 12, 2026 | 1,003 | 1,003 | 0 | 1,003 | 970 | 122,475 |
| February 11, 2026 | 1,002 | 967 | 0 | 1,002 | 962 | 63,321 |
| February 10, 2026 | 980 | 962 | 0 | 993 | 960 | 163,422 |
| February 09, 2026 | 980 | 980 | 0 | 980 | 938 | 40,656 |
| February 06, 2026 | 980 | 980 | 0 | 980 | 956 | 45,684 |
| February 05, 2026 | 980 | 980 | 0 | 1,000 | 975 | 84,491 |
| February 04, 2026 | 1,030 | 981 | 0 | 1,030 | 981 | 84,911 |
| February 03, 2026 | 1,034 | 1,018 | 0 | 1,034 | 1,002 | 127,302 |
| February 02, 2026 | 1,045 | 1,001 | 0 | 1,045 | 985 | 501,288 |
| January 30, 2026 | 1,045 | 1,001 | 0 | 1,045 | 1,001 | 103,250 |
| January 29, 2026 | 1,002 | 1,028 | 0 | 1,043 | 1,001 | 82,233 |
| January 28, 2026 | 1,045 | 1,002 | 0 | 1,045 | 1,002 | 88,161 |
| January 27, 2026 | 1,045 | 1,001 | 0 | 1,045 | 1,000 | 269,102 |
| January 26, 2026 | 1,045 | 1,001 | 0 | 1,045 | 1,001 | 308,138 |
| January 23, 2026 | 1,024 | 1,020 | 0 | 1,040 | 1,000 | 100,969 |
| January 22, 2026 | 997 | 1,035 | 0 | 1,035 | 997 | 159,639 |
| January 21, 2026 | 986 | 995 | 0 | 1,024 | 986 | 52,595 |
| January 20, 2026 | 1,013 | 1,010 | 0 | 1,034 | 1,000 | 2.08M |
| January 19, 2026 | 999 | 1,010 | 0 | 1,012 | 960 | 284,592 |
| January 16, 2026 | 988 | 999 | 0 | 999 | 967 | 133,422 |
| January 15, 2026 | 959 | 988 | 0 | 1,008 | 931 | 432,728 |
| January 14, 2026 | 965 | 950 | 0 | 965 | 931 | 150,207 |
| January 13, 2026 | 947 | 965 | 0 | 965 | 940 | 81,177 |
| January 12, 2026 | 937 | 940 | 0 | 956 | 931 | 111,187 |
| January 09, 2026 | 910 | 930 | 0 | 935 | 910 | 132,038 |