Italtile Limited (JSE:ITE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 890.00
-10.00 (-1.11%)
At close: Mar 6, 2026
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 900.00 | 920.00 | 890.00 | 890.00 | 890.00 | -1.11% | 273,865 |
| Mar 5, 2026 | 903.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.22% | 156,316 |
| Mar 4, 2026 | 939.00 | 939.00 | 902.00 | 902.00 | 902.00 | -1.10% | 108,441 |
| Mar 3, 2026 | 901.00 | 918.00 | 899.00 | 912.00 | 912.00 | -0.87% | 294,823 |
| Mar 2, 2026 | 934.00 | 934.00 | 901.00 | 920.00 | 920.00 | -2.85% | 181,061 |
| Feb 27, 2026 | 955.00 | 955.00 | 934.00 | 947.00 | 947.00 | 1.07% | 64,413 |
| Feb 26, 2026 | 920.00 | 955.00 | 920.00 | 937.00 | 937.00 | 0.75% | 197,259 |
| Feb 25, 2026 | 936.00 | 945.00 | 917.00 | 930.00 | 930.00 | - | 303,872 |
| Feb 24, 2026 | 936.00 | 936.00 | 896.00 | 930.00 | 930.00 | -0.53% | 63,408 |
| Feb 23, 2026 | 929.00 | 935.00 | 883.00 | 935.00 | 935.00 | 0.54% | 621,989 |
| Feb 20, 2026 | 915.00 | 930.00 | 896.00 | 930.00 | 930.00 | 3.33% | 60,639 |
| Feb 19, 2026 | 905.00 | 908.00 | 888.00 | 900.00 | 900.00 | -1.10% | 478,624 |
| Feb 18, 2026 | 956.00 | 956.00 | 880.00 | 910.00 | 910.00 | -0.55% | 410,915 |
| Feb 17, 2026 | 956.00 | 956.00 | 915.00 | 915.00 | 915.00 | -3.68% | 225,378 |
| Feb 16, 2026 | 970.00 | 970.00 | 940.00 | 950.00 | 950.00 | 0.96% | 81,310 |
| Feb 13, 2026 | 1,003.00 | 1,003.00 | 940.00 | 941.00 | 941.00 | -6.18% | 366,264 |
| Feb 12, 2026 | 1,003.00 | 1,003.00 | 970.00 | 1,003.00 | 1,003.00 | 3.72% | 122,475 |
| Feb 11, 2026 | 1,002.00 | 1,002.00 | 962.00 | 967.00 | 967.00 | 0.52% | 63,321 |
| Feb 10, 2026 | 980.00 | 993.00 | 960.00 | 962.00 | 962.00 | -1.84% | 163,422 |
| Feb 9, 2026 | 980.00 | 980.00 | 938.00 | 980.00 | 980.00 | - | 40,656 |
| Feb 6, 2026 | 980.00 | 980.00 | 956.00 | 980.00 | 980.00 | - | 45,684 |
| Feb 5, 2026 | 980.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | -0.10% | 84,491 |
| Feb 4, 2026 | 1,030.00 | 1,030.00 | 981.00 | 981.00 | 981.00 | -3.63% | 84,911 |
| Feb 3, 2026 | 1,034.00 | 1,034.00 | 1,002.00 | 1,018.00 | 1,018.00 | 1.70% | 127,302 |
| Feb 2, 2026 | 1,045.00 | 1,045.00 | 985.00 | 1,001.00 | 1,001.00 | - | 501,288 |
| Jan 30, 2026 | 1,045.00 | 1,045.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.63% | 103,250 |
| Jan 29, 2026 | 1,002.00 | 1,043.00 | 1,001.00 | 1,028.00 | 1,028.00 | 2.59% | 82,233 |
| Jan 28, 2026 | 1,045.00 | 1,045.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.10% | 88,161 |
| Jan 27, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,001.00 | 1,001.00 | - | 269,102 |
| Jan 26, 2026 | 1,045.00 | 1,045.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.86% | 308,138 |
| Jan 23, 2026 | 1,024.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | -1.45% | 100,969 |
| Jan 22, 2026 | 997.00 | 1,035.00 | 997.00 | 1,035.00 | 1,035.00 | 4.02% | 159,639 |
| Jan 21, 2026 | 986.00 | 1,024.00 | 986.00 | 995.00 | 995.00 | -1.49% | 52,595 |
| Jan 20, 2026 | 1,013.00 | 1,034.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 2,076,970 |
| Jan 19, 2026 | 999.00 | 1,012.00 | 960.00 | 1,010.00 | 1,010.00 | 1.10% | 284,592 |
| Jan 16, 2026 | 988.00 | 999.00 | 967.00 | 999.00 | 999.00 | 1.11% | 133,422 |
| Jan 15, 2026 | 959.00 | 1,008.00 | 931.00 | 988.00 | 988.00 | 4.00% | 432,728 |
| Jan 14, 2026 | 965.00 | 965.00 | 931.00 | 950.00 | 950.00 | -1.55% | 150,207 |
| Jan 13, 2026 | 947.00 | 965.00 | 940.00 | 965.00 | 965.00 | 2.66% | 81,177 |
| Jan 12, 2026 | 937.00 | 956.00 | 931.00 | 940.00 | 940.00 | 1.08% | 111,187 |
| Jan 9, 2026 | 910.00 | 935.00 | 910.00 | 930.00 | 930.00 | 2.20% | 132,038 |
| Jan 8, 2026 | 926.00 | 926.00 | 910.00 | 910.00 | 910.00 | -1.62% | 2,379 |
| Jan 7, 2026 | 915.00 | 927.00 | 902.00 | 925.00 | 925.00 | 1.09% | 95,171 |
| Jan 6, 2026 | 897.00 | 917.00 | 891.00 | 915.00 | 915.00 | 2.01% | 25,616 |
| Jan 5, 2026 | 909.00 | 909.00 | 881.00 | 897.00 | 897.00 | -0.88% | 26,472 |
| Jan 2, 2026 | 910.00 | 910.00 | 892.00 | 905.00 | 905.00 | - | 105,328 |
| Dec 31, 2025 | 883.00 | 910.00 | 883.00 | 905.00 | 905.00 | 3.19% | 87,776 |
| Dec 30, 2025 | 904.00 | 909.00 | 877.00 | 877.00 | 877.00 | -2.77% | 53,490 |
| Dec 29, 2025 | 896.00 | 907.00 | 896.00 | 902.00 | 902.00 | 0.78% | 20,400 |
| Dec 24, 2025 | 903.00 | 908.00 | 895.00 | 895.00 | 895.00 | -0.56% | 6,571 |
| Dec 23, 2025 | 898.00 | 900.00 | 897.00 | 900.00 | 900.00 | - | 69,377 |
| Dec 22, 2025 | 899.00 | 908.00 | 865.00 | 900.00 | 900.00 | 0.11% | 32,561 |
| Dec 19, 2025 | 900.00 | 914.00 | 866.00 | 899.00 | 899.00 | -0.11% | 1,361,724 |
| Dec 18, 2025 | 917.00 | 917.00 | 890.00 | 900.00 | 900.00 | - | 76,971 |
| Dec 17, 2025 | 920.00 | 920.00 | 866.00 | 900.00 | 900.00 | -0.11% | 58,527 |
| Dec 15, 2025 | 899.00 | 921.00 | 883.00 | 901.00 | 901.00 | 0.22% | 45,128 |
| Dec 12, 2025 | 935.00 | 935.00 | 884.00 | 899.00 | 899.00 | -0.11% | 365,330 |
| Dec 11, 2025 | 898.00 | 910.00 | 894.00 | 900.00 | 900.00 | 0.11% | 269,146 |
| Dec 10, 2025 | 908.00 | 921.00 | 896.00 | 899.00 | 899.00 | -0.11% | 95,104 |
| Dec 9, 2025 | 902.00 | 917.00 | 896.00 | 900.00 | 900.00 | - | 303,687 |
| Dec 8, 2025 | 914.00 | 932.00 | 887.00 | 900.00 | 900.00 | - | 101,130 |
| Dec 5, 2025 | 913.00 | 913.00 | 896.00 | 900.00 | 900.00 | 0.56% | 80,455 |
| Dec 4, 2025 | 899.00 | 900.00 | 892.00 | 895.00 | 895.00 | -0.56% | 72,656 |
| Dec 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.58% | 45,899 |
| Dec 2, 2025 | 892.00 | 899.00 | 885.00 | 886.00 | 886.00 | -0.67% | 293,377 |
| Dec 1, 2025 | 932.00 | 932.00 | 885.00 | 892.00 | 892.00 | -0.56% | 152,610 |
| Nov 28, 2025 | 891.00 | 902.00 | 886.00 | 897.00 | 897.00 | -0.77% | 260,451 |
| Nov 27, 2025 | 900.00 | 904.00 | 885.00 | 904.00 | 904.00 | 0.89% | 122,190 |
| Nov 26, 2025 | 901.00 | 922.00 | 892.00 | 896.00 | 896.00 | -0.88% | 88,391 |
| Nov 25, 2025 | 921.00 | 921.00 | 901.00 | 904.00 | 904.00 | -0.11% | 56,574 |
| Nov 24, 2025 | 944.00 | 944.00 | 905.00 | 905.00 | 905.00 | -1.31% | 44,330 |
| Nov 21, 2025 | 934.00 | 934.00 | 906.00 | 917.00 | 917.00 | -1.93% | 77,123 |
| Nov 20, 2025 | 945.00 | 950.00 | 923.00 | 935.00 | 935.00 | -0.74% | 232,602 |
| Nov 19, 2025 | 901.00 | 943.00 | 901.00 | 942.00 | 942.00 | 1.51% | 58,753 |
| Nov 18, 2025 | 885.00 | 945.00 | 885.00 | 928.00 | 928.00 | -1.90% | 185,799 |
| Nov 17, 2025 | 881.00 | 946.00 | 881.00 | 946.00 | 946.00 | 5.70% | 49,485 |
| Nov 14, 2025 | 939.00 | 939.00 | 882.00 | 895.00 | 895.00 | -3.24% | 317,313 |
| Nov 13, 2025 | 949.00 | 956.00 | 920.00 | 925.00 | 925.00 | -0.54% | 137,907 |
| Nov 12, 2025 | 939.00 | 949.00 | 912.00 | 930.00 | 930.00 | 1.20% | 514,947 |
| Nov 11, 2025 | 908.00 | 939.00 | 908.00 | 919.00 | 919.00 | -0.76% | 54,266 |
| Nov 10, 2025 | 928.00 | 939.00 | 916.00 | 926.00 | 926.00 | 1.76% | 586,393 |
| Nov 7, 2025 | 912.00 | 939.00 | 910.00 | 910.00 | 910.00 | -1.09% | 478,056 |
| Nov 6, 2025 | 937.00 | 939.00 | 910.00 | 920.00 | 920.00 | 0.99% | 499,330 |
| Nov 5, 2025 | 939.00 | 939.00 | 911.00 | 911.00 | 911.00 | -2.46% | 94,472 |
| Nov 4, 2025 | 911.00 | 938.00 | 911.00 | 934.00 | 934.00 | -0.43% | 31,264 |
| Nov 3, 2025 | 911.00 | 939.00 | 911.00 | 938.00 | 938.00 | 1.52% | 84,741 |
| Oct 31, 2025 | 916.00 | 936.00 | 916.00 | 924.00 | 924.00 | - | 50,057 |
| Oct 30, 2025 | 939.00 | 956.00 | 920.00 | 924.00 | 924.00 | -1.60% | 302,781 |
| Oct 29, 2025 | 924.00 | 939.00 | 923.00 | 939.00 | 939.00 | 1.62% | 132,455 |
| Oct 28, 2025 | 926.00 | 930.00 | 908.00 | 924.00 | 924.00 | -0.22% | 382,480 |
| Oct 27, 2025 | 933.00 | 946.00 | 926.00 | 926.00 | 926.00 | -1.49% | 111,581 |
| Oct 24, 2025 | 948.00 | 948.00 | 936.00 | 940.00 | 940.00 | - | 146,974 |
| Oct 23, 2025 | 950.00 | 954.00 | 927.00 | 940.00 | 940.00 | 0.53% | 874,257 |
| Oct 22, 2025 | 949.00 | 954.00 | 933.00 | 935.00 | 935.00 | -1.58% | 761,063 |
| Oct 21, 2025 | 940.00 | 950.00 | 928.00 | 950.00 | 950.00 | - | 84,065 |
| Oct 20, 2025 | 953.00 | 954.00 | 939.00 | 950.00 | 950.00 | -0.11% | 350,724 |
| Oct 17, 2025 | 949.00 | 951.00 | 943.00 | 951.00 | 951.00 | -0.11% | 419,301 |
| Oct 16, 2025 | 940.00 | 956.00 | 940.00 | 952.00 | 952.00 | 1.17% | 497,401 |
| Oct 15, 2025 | 932.00 | 948.00 | 918.00 | 941.00 | 941.00 | 1.07% | 593,119 |
| Oct 14, 2025 | 939.00 | 940.00 | 904.00 | 931.00 | 931.00 | -0.96% | 238,378 |