Italtile Limited (JSE:ITE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 900.00
+5.00 (0.56%)
At close: Dec 5, 2025
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 939.00 | 940.00 | 922.00 | 940.00 | 940.00 | - | 1,989,158 |
| Oct 10, 2025 | 940.00 | 950.00 | 930.00 | 940.00 | 940.00 | 1.08% | 715,162 |
| Oct 9, 2025 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | -2.11% | 409,833 |
| Oct 8, 2025 | 940.00 | 951.00 | 938.00 | 950.00 | 950.00 | -0.11% | 118,517 |
| Oct 7, 2025 | 941.00 | 954.00 | 941.00 | 951.00 | 951.00 | -0.11% | 74,017 |
| Oct 6, 2025 | 952.00 | 961.00 | 945.00 | 952.00 | 952.00 | 0.21% | 157,118 |
| Oct 3, 2025 | 957.00 | 971.00 | 944.00 | 950.00 | 950.00 | -2.06% | 241,631 |
| Oct 2, 2025 | 969.00 | 970.00 | 943.00 | 970.00 | 970.00 | 2.11% | 156,819 |
| Oct 1, 2025 | 922.00 | 964.00 | 920.00 | 950.00 | 950.00 | 2.59% | 609,772 |
| Sep 30, 2025 | 958.00 | 958.00 | 926.00 | 926.00 | 926.00 | -2.53% | 94,443 |
| Sep 29, 2025 | 952.00 | 953.00 | 929.00 | 950.00 | 950.00 | 1.39% | 362,198 |
| Sep 26, 2025 | 960.00 | 963.00 | 937.00 | 937.00 | 937.00 | -2.70% | 41,662 |
| Sep 25, 2025 | 954.00 | 963.00 | 931.00 | 963.00 | 963.00 | 2.45% | 127,972 |
| Sep 23, 2025 | 957.00 | 963.00 | 940.00 | 940.00 | 940.00 | -1.98% | 163,376 |
| Sep 22, 2025 | 950.00 | 967.00 | 942.00 | 959.00 | 959.00 | -0.10% | 113,544 |
| Sep 19, 2025 | 966.00 | 971.00 | 951.00 | 960.00 | 960.00 | -1.03% | 144,939 |
| Sep 18, 2025 | 953.00 | 974.00 | 947.00 | 970.00 | 970.00 | 1.78% | 75,237 |
| Sep 17, 2025 | 962.00 | 966.00 | 919.00 | 953.00 | 953.00 | 1.93% | 228,196 |
| Sep 16, 2025 | 954.00 | 954.00 | 917.00 | 935.00 | 935.00 | -0.53% | 251,573 |
| Sep 15, 2025 | 994.00 | 994.00 | 904.00 | 940.00 | 940.00 | -3.09% | 368,943 |
| Sep 12, 2025 | 960.00 | 990.00 | 960.00 | 970.00 | 970.00 | - | 165,080 |
| Sep 11, 2025 | 1,002.00 | 1,009.00 | 949.00 | 970.00 | 970.00 | -2.22% | 368,672 |
| Sep 10, 2025 | 1,021.00 | 1,021.00 | 976.00 | 992.00 | 992.00 | -10.63% | 59,701 |
| Sep 9, 2025 | 1,120.00 | 1,122.00 | 1,098.00 | 1,110.00 | 990.00 | 0.45% | 221,330 |
| Sep 8, 2025 | 1,100.00 | 1,124.00 | 1,096.00 | 1,105.00 | 985.54 | 0.45% | 386,545 |
| Sep 5, 2025 | 1,097.00 | 1,100.00 | 1,084.00 | 1,100.00 | 981.08 | 1.29% | 40,500 |
| Sep 4, 2025 | 1,117.00 | 1,117.00 | 1,067.00 | 1,086.00 | 968.59 | 0.09% | 175,371 |
| Sep 3, 2025 | 1,101.00 | 1,110.00 | 1,080.00 | 1,085.00 | 967.70 | -0.46% | 956,400 |
| Sep 2, 2025 | 1,100.00 | 1,100.00 | 1,072.00 | 1,090.00 | 972.16 | 0.93% | 226,979 |
| Sep 1, 2025 | 1,106.00 | 1,106.00 | 1,079.00 | 1,080.00 | 963.24 | -2.35% | 180,169 |
| Aug 29, 2025 | 1,108.00 | 1,109.00 | 1,093.00 | 1,106.00 | 986.43 | 0.55% | 111,305 |
| Aug 28, 2025 | 1,115.00 | 1,119.00 | 1,085.00 | 1,100.00 | 981.08 | -0.81% | 376,731 |
| Aug 27, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,109.00 | 989.11 | -0.09% | 79,171 |
| Aug 26, 2025 | 1,120.00 | 1,124.00 | 1,070.00 | 1,110.00 | 990.00 | 0.63% | 1,453,921 |
| Aug 25, 2025 | 1,055.00 | 1,113.00 | 1,055.00 | 1,103.00 | 983.76 | 6.06% | 288,856 |
| Aug 22, 2025 | 994.00 | 1,050.00 | 994.00 | 1,040.00 | 927.57 | 3.59% | 98,978 |
| Aug 21, 2025 | 1,009.00 | 1,012.00 | 991.00 | 1,004.00 | 895.46 | 0.20% | 89,619 |
| Aug 20, 2025 | 1,000.00 | 1,009.00 | 981.00 | 1,002.00 | 893.68 | 0.30% | 1,813,236 |
| Aug 19, 2025 | 982.00 | 999.00 | 961.00 | 999.00 | 891.00 | 2.36% | 299,482 |
| Aug 18, 2025 | 960.00 | 983.00 | 956.00 | 976.00 | 870.49 | 0.62% | 112,112 |
| Aug 15, 2025 | 984.00 | 985.00 | 968.00 | 970.00 | 865.14 | -1.52% | 71,957 |
| Aug 14, 2025 | 984.00 | 985.00 | 956.00 | 985.00 | 878.51 | - | 90,954 |
| Aug 13, 2025 | 956.00 | 985.00 | 956.00 | 985.00 | 878.51 | 0.20% | 224,669 |
| Aug 12, 2025 | 964.00 | 983.00 | 948.00 | 983.00 | 876.73 | 3.36% | 194,674 |
| Aug 11, 2025 | 980.00 | 980.00 | 951.00 | 951.00 | 848.19 | -0.94% | 56,411 |
| Aug 8, 2025 | 975.00 | 975.00 | 960.00 | 960.00 | 856.22 | -1.03% | 56,585 |
| Aug 7, 2025 | 986.00 | 999.00 | 970.00 | 970.00 | 865.14 | -3.00% | 135,693 |
| Aug 6, 2025 | 988.00 | 1,000.00 | 970.00 | 1,000.00 | 891.89 | 2.67% | 55,983 |
| Aug 5, 2025 | 984.00 | 989.00 | 970.00 | 974.00 | 868.70 | -0.10% | 72,752 |
| Aug 4, 2025 | 972.00 | 999.00 | 972.00 | 975.00 | 869.59 | -2.01% | 36,238 |
| Aug 1, 2025 | 989.00 | 995.00 | 970.00 | 995.00 | 887.43 | 1.02% | 43,746 |
| Jul 31, 2025 | 993.00 | 1,005.00 | 976.00 | 985.00 | 878.51 | -1.01% | 412,042 |
| Jul 30, 2025 | 990.00 | 1,000.00 | 985.00 | 995.00 | 887.43 | 2.05% | 83,245 |
| Jul 29, 2025 | 965.00 | 987.00 | 965.00 | 975.00 | 869.59 | -0.91% | 576,208 |
| Jul 28, 2025 | 980.00 | 990.00 | 964.00 | 984.00 | 877.62 | 0.41% | 176,801 |
| Jul 25, 2025 | 991.00 | 991.00 | 980.00 | 980.00 | 874.05 | -0.91% | 287,330 |
| Jul 24, 2025 | 989.00 | 1,005.00 | 983.00 | 989.00 | 882.08 | -0.10% | 75,327 |
| Jul 23, 2025 | 991.00 | 1,000.00 | 970.00 | 990.00 | 882.97 | -0.10% | 161,015 |
| Jul 22, 2025 | 1,005.00 | 1,005.00 | 991.00 | 991.00 | 883.86 | -0.80% | 26,108 |
| Jul 21, 2025 | 1,001.00 | 1,010.00 | 991.00 | 999.00 | 891.00 | 0.10% | 110,416 |
| Jul 18, 2025 | 1,002.00 | 1,010.00 | 998.00 | 998.00 | 890.11 | -0.89% | 40,238 |
| Jul 17, 2025 | 1,019.00 | 1,019.00 | 1,005.00 | 1,007.00 | 898.14 | -0.10% | 15,505 |