Italtile Limited - ITE.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,097	1,100	1,100	1,100	1,084	40,500
September 04, 2025	1,117	1,087	1,087	1,117	1,067	175,371
September 03, 2025	1,101	1,084	1,084	1,110	1,080	956,400
September 02, 2025	1,100	1,093	1,093	1,100	1,072	226,979
September 01, 2025	1,106	1,079	1,079	1,106	1,079	180,169
August 29, 2025	1,108	1,107	1,107	1,109	1,093	111,305
August 28, 2025	1,115	1,101	1,101	1,119	1,085	376,731
August 27, 2025	1,110	1,109	1,110	1,110	1,085	79,171
August 26, 2025	1,120	1,112	1,112	1,124	1,070	1.45M
August 25, 2025	1,055	1,105	1,105	1,113	1,055	288,856
August 22, 2025	994	1,039	1,039	1,050	994	98,978
August 21, 2025	1,009	1,005	1,005	1,012	991	89,619
August 20, 2025	1,000	1,003	1,003	1,009	981	1.81M
August 19, 2025	982	999	999	999	961	299,482
August 18, 2025	960	976	975	983	956	112,112
August 15, 2025	984	969	969	985	968	71,957
August 14, 2025	984	985	985	985	956	90,954
August 13, 2025	956	985	985	985	956	224,669
August 12, 2025	964	983	983	983	948	194,674
August 11, 2025	980	951	951	980	951	56,411
August 08, 2025	975	960	960	975	960	56,585
August 07, 2025	986	970	970	999	970	135,693
August 06, 2025	988	1,000	1,000	1,000	970	55,983
August 05, 2025	984	973	973	989	970	72,752
August 04, 2025	972	976	976	999	972	36,238
August 01, 2025	989	995	995	995	970	43,746
July 31, 2025	993	987	987	1,005	976	412,042
July 30, 2025	990	996	996	1,000	985	83,245
July 29, 2025	965	977	977	987	965	576,208
July 28, 2025	980	982	982	990	964	176,801
July 25, 2025	991	980	980	991	980	287,330
July 24, 2025	989	990	990	1,005	983	75,327
July 23, 2025	991	989	989	1,000	970	161,015
July 22, 2025	1,005	991	991	1,005	991	26,108
July 21, 2025	1,001	1,000	1,000	1,010	991	110,416
July 18, 2025	1,002	998	998	1,010	998	40,238
July 17, 2025	1,019	1,008	1,008	1,019	1,005	15,505
July 16, 2025	1,006	1,007	1,007	1,020	1,001	89,099
July 15, 2025	1,031	1,010	1,010	1,053	1,005	61,107
July 14, 2025	1,077	1,042	1,042	1,077	1,042	141,698
July 11, 2025	1,070	1,040	1,038	1,070	1,034	70,862
July 10, 2025	1,052	1,069	1,069	1,082	1,052	118,256
July 09, 2025	1,016	1,057	1,057	1,068	1,016	454,315
July 08, 2025	996	1,008	1,008	1,016	996	57,413
July 07, 2025	1,004	1,002	1,002	1,007	995	172,448
July 04, 2025	995	1,000	998	1,020	995	250,500
July 03, 2025	1,000	995	995	1,008	995	238,308
July 02, 2025	990	999	999	1,000	990	709,297
July 01, 2025	995	999	998	1,000	995	54,578
June 30, 2025	1,013	1,002	1,002	1,013	996	110,488
June 27, 2025	999	994	994	1,000	990	11,821
June 26, 2025	1,005	998	998	1,022	991	112,068
June 25, 2025	990	995	994	1,007	990	57,582
June 24, 2025	1,019	992	992	1,019	990	1.21M
June 23, 2025	1,014	1,007	1,007	1,022	971	689,062
June 20, 2025	972	1,013	1,013	1,018	972	403,347
June 19, 2025	991	971	971	991	955	914,775
June 18, 2025	989	974	974	989	965	16,216
June 17, 2025	981	973	974	990	973	405,696
June 13, 2025	995	990	989	995	980	172,693

Italtile Limited (ITE.JO) JNB