ASX:ITEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.36	30.80	30.36	30.79	30.79	1.42%	1,883
Mar 4, 2026	30.30	30.36	30.30	30.36	30.36	0.73%	6
Mar 3, 2026	30.25	30.31	30.14	30.14	30.14	-0.03%	11,977
Mar 2, 2026	30.13	30.27	30.13	30.15	30.15	-0.72%	37
Feb 27, 2026	30.46	30.46	30.37	30.37	30.37	-1.36%	69
Feb 26, 2026	30.89	30.89	30.74	30.79	30.79	0.85%	1,117
Feb 25, 2026	30.53	30.53	30.53	30.53	30.53	0.20%	3
Feb 24, 2026	30.40	30.47	30.40	30.47	30.47	0.20%	164
Feb 23, 2026	30.73	30.74	30.32	30.41	30.41	-0.33%	8,566
Feb 20, 2026	30.40	30.51	30.40	30.51	30.51	0.16%	122
Feb 19, 2026	31.00	31.00	30.46	30.46	30.46	1.06%	5
Feb 18, 2026	30.13	30.14	30.07	30.14	30.14	0.03%	56
Feb 17, 2026	30.11	30.13	30.10	30.13	30.13	0.23%	35
Feb 16, 2026	30.04	30.14	30.02	30.06	30.06	-0.20%	1,404
Feb 13, 2026	30.73	30.73	30.01	30.12	30.12	-1.99%	485
Feb 12, 2026	30.74	30.74	30.73	30.73	30.73	-0.13%	34
Feb 11, 2026	30.90	30.90	30.76	30.77	30.77	-0.74%	499
Feb 10, 2026	31.00	31.00	30.90	31.00	31.00	0.03%	153
Feb 9, 2026	31.09	31.10	30.99	30.99	30.99	1.67%	113
Feb 6, 2026	31.10	31.10	30.34	30.48	30.48	-1.45%	278
Feb 5, 2026	31.20	31.20	30.93	30.93	30.93	-1.72%	19
Feb 4, 2026	31.75	31.75	31.42	31.47	31.47	-2.54%	95
Feb 3, 2026	32.37	32.40	32.19	32.29	32.29	2.12%	491
Feb 2, 2026	32.11	32.11	31.62	31.62	31.62	-1.53%	2,204
Jan 30, 2026	32.50	32.50	32.00	32.11	32.11	-0.22%	273
Jan 29, 2026	32.56	32.56	32.18	32.18	32.18	-1.44%	96
Jan 28, 2026	32.45	32.66	32.45	32.65	32.65	0.59%	231
Jan 27, 2026	32.57	32.57	32.37	32.46	32.46	0.15%	192
Jan 23, 2026	32.50	32.50	32.38	32.41	32.41	-0.41%	134
Jan 22, 2026	32.73	32.73	32.54	32.55	32.55	0.76%	32
Jan 21, 2026	32.83	32.83	32.30	32.30	32.30	-1.13%	58
Jan 20, 2026	32.78	32.81	32.67	32.67	32.67	-0.46%	674
Jan 19, 2026	33.68	33.68	32.82	32.82	32.82	-1.41%	6,679
Jan 16, 2026	33.29	33.35	33.25	33.29	33.29	0.48%	29
Jan 15, 2026	33.17	33.17	33.13	33.13	33.13	-0.96%	129
Jan 14, 2026	33.35	33.52	33.25	33.45	33.45	0.30%	89
Jan 13, 2026	33.36	33.36	33.35	33.35	33.35	0.45%	2
Jan 12, 2026	33.16	33.47	33.16	33.20	33.20	0.21%	138
Jan 9, 2026	33.13	33.13	33.08	33.13	33.13	0.70%	359
Jan 7, 2026	33.12	33.12	32.90	32.90	32.90	-0.18%	278
Jan 6, 2026	32.99	32.99	32.95	32.96	32.96	-0.36%	202
Jan 5, 2026	33.15	33.15	32.93	33.08	33.08	-0.21%	315
Jan 2, 2026	33.15	33.15	33.04	33.15	33.15	-	1,102
Dec 31, 2025	33.07	33.15	33.05	33.15	33.15	0.06%	1,940
Dec 30, 2025	33.89	33.89	33.13	33.13	33.13	-0.39%	3,997
Dec 29, 2025	33.22	33.38	33.20	33.26	33.26	-0.42%	413
Dec 24, 2025	33.57	33.57	33.40	33.40	33.20	-0.12%	2,420
Dec 23, 2025	33.54	33.54	33.44	33.44	33.24	-0.65%	2
Dec 22, 2025	33.68	33.71	33.66	33.66	33.46	1.23%	113
Dec 19, 2025	33.07	33.25	33.03	33.25	33.05	1.62%	1,405
Dec 18, 2025	33.09	33.09	32.70	32.72	32.52	-1.12%	18
Dec 17, 2025	33.03	33.09	32.98	33.09	32.89	1.38%	160
Dec 16, 2025	32.89	32.89	32.64	32.64	32.44	-1.42%	360
Dec 15, 2025	33.03	33.13	33.03	33.11	32.91	-1.28%	203
Dec 12, 2025	33.59	33.59	33.48	33.54	33.34	0.33%	50
Dec 11, 2025	33.52	33.52	33.43	33.43	33.23	-0.74%	132
Dec 10, 2025	33.72	33.72	33.68	33.68	33.48	-0.30%	469
Dec 9, 2025	33.79	33.86	33.78	33.78	33.58	-0.12%	15
Dec 8, 2025	33.86	33.86	33.71	33.82	33.62	-0.12%	171
Dec 5, 2025	33.81	33.86	33.81	33.86	33.66	0.62%	17
Dec 4, 2025	34.04	34.04	33.65	33.65	33.45	-1.15%	76
Dec 3, 2025	34.02	34.04	33.95	34.04	33.84	0.80%	1,041
Dec 2, 2025	33.86	33.92	33.77	33.77	33.57	0.60%	15
Dec 1, 2025	33.98	33.98	33.57	33.57	33.37	-0.74%	16,751
Nov 28, 2025	33.79	33.82	33.77	33.82	33.62	0.42%	24
Nov 27, 2025	34.00	34.00	33.68	33.68	33.48	-0.18%	36
Nov 26, 2025	33.72	33.74	33.72	33.74	33.54	2.15%	17
Nov 24, 2025	32.99	33.06	32.99	33.03	32.83	0.89%	149
Nov 21, 2025	34.01	34.01	32.66	32.74	32.54	-3.65%	915
Nov 20, 2025	34.49	34.49	33.86	33.98	33.78	2.66%	700
Nov 19, 2025	33.21	33.21	33.09	33.10	32.90	-1.95%	648
Nov 18, 2025	34.14	34.14	33.68	33.76	33.56	-1.11%	289
Nov 17, 2025	34.00	34.15	34.00	34.14	33.94	1.37%	2,919
Nov 14, 2025	34.40	34.40	33.63	33.68	33.48	-2.09%	3,664
Nov 13, 2025	34.40	34.40	34.23	34.40	34.19	-0.75%	2,824
Nov 12, 2025	34.54	34.66	34.51	34.66	34.45	1.43%	41
Nov 10, 2025	34.13	34.19	34.12	34.17	33.97	0.56%	28
Nov 7, 2025	34.63	34.63	33.98	33.98	33.78	-1.88%	66
Nov 6, 2025	34.39	34.63	34.34	34.63	34.42	0.70%	37
Nov 5, 2025	34.80	34.80	34.28	34.39	34.18	-1.18%	1,984
Nov 4, 2025	34.97	34.97	34.80	34.80	34.59	-	997
Nov 3, 2025	35.15	35.15	34.80	34.80	34.59	-0.68%	2,445
Oct 31, 2025	34.92	35.04	34.92	35.04	34.83	0.83%	159
Oct 30, 2025	34.87	34.87	34.52	34.75	34.54	-0.09%	7,895
Oct 29, 2025	34.45	34.79	34.45	34.78	34.57	0.78%	3,179
Oct 28, 2025	34.56	34.57	34.47	34.51	34.30	0.41%	1,056
Oct 27, 2025	34.25	34.37	34.25	34.37	34.16	1.63%	3,844
Oct 24, 2025	33.80	33.82	33.73	33.82	33.62	0.56%	224
Oct 23, 2025	33.56	33.63	33.56	33.63	33.43	-0.65%	26
Oct 22, 2025	33.75	33.85	33.61	33.85	33.65	-	17,833
Oct 21, 2025	33.81	33.85	33.80	33.85	33.65	0.77%	64
Oct 20, 2025	33.44	33.59	33.40	33.59	33.39	1.48%	2,200
Oct 17, 2025	33.24	33.24	33.08	33.10	32.90	-0.87%	993
Oct 16, 2025	33.39	33.39	33.38	33.39	33.19	0.45%	4,004
Oct 15, 2025	33.33	33.33	33.23	33.24	33.04	-	1,623
Oct 14, 2025	33.27	33.37	33.24	33.24	33.04	0.73%	2,280
Oct 13, 2025	33.11	33.11	33.00	33.00	32.80	-1.02%	666
Oct 10, 2025	33.39	33.39	33.34	33.34	33.14	0.39%	4
Oct 9, 2025	33.20	33.27	33.20	33.21	33.01	0.45%	1,667
Oct 8, 2025	33.07	33.10	33.06	33.06	32.86	-0.12%	208