Italtile Limited (JSE:ITE)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 865.00
-3.00 (-0.35%)
Apr 28, 2026, 5:02 PM SAST
Italtile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 876.00 | 880.00 | 857.00 | 865.00 | 865.00 | -0.35% | 230,205 |
| Apr 24, 2026 | 889.00 | 889.00 | 861.00 | 868.00 | 868.00 | -0.23% | 261,431 |
| Apr 23, 2026 | 876.00 | 876.00 | 867.00 | 870.00 | 870.00 | - | 272,812 |
| Apr 22, 2026 | 876.00 | 878.00 | 870.00 | 870.00 | 870.00 | -1.02% | 267,671 |
| Apr 21, 2026 | 879.00 | 879.00 | 868.00 | 879.00 | 879.00 | 1.03% | 717,546 |
| Apr 20, 2026 | 888.00 | 888.00 | 865.00 | 870.00 | 870.00 | -2.03% | 343,532 |
| Apr 17, 2026 | 879.00 | 888.00 | 866.00 | 888.00 | 888.00 | 1.95% | 53,004 |
| Apr 16, 2026 | 890.00 | 890.00 | 871.00 | 871.00 | 871.00 | -0.46% | 303,703 |
| Apr 15, 2026 | 884.00 | 888.00 | 870.00 | 875.00 | 875.00 | - | 94,248 |
| Apr 14, 2026 | 863.00 | 889.00 | 863.00 | 875.00 | 875.00 | 0.23% | 126,218 |
| Apr 13, 2026 | 880.00 | 880.00 | 861.00 | 873.00 | 873.00 | 0.46% | 50,674 |
| Apr 10, 2026 | 874.00 | 874.00 | 860.00 | 869.00 | 869.00 | 1.05% | 84,449 |
| Apr 9, 2026 | 880.00 | 884.00 | 860.00 | 860.00 | 860.00 | -1.71% | 3,691,671 |
| Apr 8, 2026 | 889.00 | 889.00 | 866.00 | 875.00 | 875.00 | 1.74% | 22,016 |
| Apr 7, 2026 | 860.00 | 882.00 | 851.00 | 860.00 | 860.00 | 0.58% | 278,084 |
| Apr 2, 2026 | 851.00 | 860.00 | 851.00 | 855.00 | 855.00 | 0.12% | 11,921 |
| Apr 1, 2026 | 860.00 | 860.00 | 852.00 | 854.00 | 854.00 | -0.12% | 169,069 |
| Mar 31, 2026 | 867.00 | 867.00 | 853.00 | 855.00 | 855.00 | -0.70% | 248,654 |
| Mar 30, 2026 | 866.00 | 866.00 | 850.00 | 861.00 | 861.00 | 0.12% | 361,075 |
| Mar 27, 2026 | 860.00 | 861.00 | 850.00 | 860.00 | 860.00 | - | 96,589 |
| Mar 26, 2026 | 861.00 | 886.00 | 860.00 | 860.00 | 860.00 | -1.15% | 141,666 |
| Mar 25, 2026 | 861.00 | 875.00 | 860.00 | 870.00 | 870.00 | 1.16% | 63,908 |
| Mar 24, 2026 | 850.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 2,884,900 |
| Mar 23, 2026 | 851.00 | 873.00 | 848.00 | 870.00 | 870.00 | 1.16% | 146,315 |
| Mar 20, 2026 | 862.00 | 866.00 | 850.00 | 860.00 | 860.00 | -0.12% | 1,554,159 |
| Mar 19, 2026 | 884.00 | 884.00 | 859.00 | 861.00 | 861.00 | -0.12% | 87,527 |
| Mar 18, 2026 | 874.00 | 884.00 | 862.00 | 862.00 | 862.00 | -3.58% | 2,180,653 |
| Mar 17, 2026 | 920.00 | 920.00 | 891.00 | 894.00 | 870.00 | -1.76% | 1,480,513 |
| Mar 16, 2026 | 898.00 | 924.00 | 890.00 | 910.00 | 885.57 | 1.34% | 1,211,914 |
| Mar 13, 2026 | 918.00 | 918.00 | 895.00 | 898.00 | 873.89 | -0.22% | 72,651 |
| Mar 12, 2026 | 900.00 | 916.00 | 895.00 | 900.00 | 875.84 | - | 215,634 |
| Mar 11, 2026 | 910.00 | 927.00 | 897.00 | 900.00 | 875.84 | - | 347,185 |
| Mar 10, 2026 | 901.00 | 908.00 | 895.00 | 900.00 | 875.84 | - | 481,443 |
| Mar 9, 2026 | 890.00 | 911.00 | 890.00 | 900.00 | 875.84 | 1.12% | 2,831,481 |
| Mar 6, 2026 | 900.00 | 920.00 | 890.00 | 890.00 | 866.11 | -1.11% | 273,865 |
| Mar 5, 2026 | 903.00 | 915.00 | 900.00 | 900.00 | 875.84 | -0.22% | 156,316 |
| Mar 4, 2026 | 939.00 | 939.00 | 902.00 | 902.00 | 877.79 | -1.10% | 108,441 |
| Mar 3, 2026 | 901.00 | 918.00 | 899.00 | 912.00 | 887.52 | -0.87% | 294,823 |
| Mar 2, 2026 | 934.00 | 934.00 | 901.00 | 920.00 | 895.30 | -2.85% | 181,061 |
| Feb 27, 2026 | 955.00 | 955.00 | 934.00 | 947.00 | 921.58 | 1.07% | 64,413 |
| Feb 26, 2026 | 920.00 | 955.00 | 920.00 | 937.00 | 911.85 | 0.75% | 197,259 |
| Feb 25, 2026 | 936.00 | 945.00 | 917.00 | 930.00 | 905.03 | - | 303,872 |
| Feb 24, 2026 | 936.00 | 936.00 | 896.00 | 930.00 | 905.03 | -0.53% | 63,408 |
| Feb 23, 2026 | 929.00 | 935.00 | 883.00 | 935.00 | 909.90 | 0.54% | 621,989 |
| Feb 20, 2026 | 915.00 | 930.00 | 896.00 | 930.00 | 905.03 | 3.33% | 60,639 |
| Feb 19, 2026 | 905.00 | 908.00 | 888.00 | 900.00 | 875.84 | -1.10% | 478,624 |
| Feb 18, 2026 | 956.00 | 956.00 | 880.00 | 910.00 | 885.57 | -0.55% | 410,915 |
| Feb 17, 2026 | 956.00 | 956.00 | 915.00 | 915.00 | 890.44 | -3.68% | 225,378 |
| Feb 16, 2026 | 970.00 | 970.00 | 940.00 | 950.00 | 924.50 | 0.96% | 81,310 |
| Feb 13, 2026 | 1,003.00 | 1,003.00 | 940.00 | 941.00 | 915.74 | -6.18% | 366,264 |
| Feb 12, 2026 | 1,003.00 | 1,003.00 | 970.00 | 1,003.00 | 976.07 | 3.72% | 122,475 |
| Feb 11, 2026 | 1,002.00 | 1,002.00 | 962.00 | 967.00 | 941.04 | 0.52% | 63,321 |
| Feb 10, 2026 | 980.00 | 993.00 | 960.00 | 962.00 | 936.17 | -1.84% | 163,422 |
| Feb 9, 2026 | 980.00 | 980.00 | 938.00 | 980.00 | 953.69 | - | 40,656 |
| Feb 6, 2026 | 980.00 | 980.00 | 956.00 | 980.00 | 953.69 | - | 45,684 |
| Feb 5, 2026 | 980.00 | 1,000.00 | 975.00 | 980.00 | 953.69 | -0.10% | 84,491 |
| Feb 4, 2026 | 1,030.00 | 1,030.00 | 981.00 | 981.00 | 954.66 | -3.63% | 84,911 |
| Feb 3, 2026 | 1,034.00 | 1,034.00 | 1,002.00 | 1,018.00 | 990.67 | 1.70% | 127,302 |
| Feb 2, 2026 | 1,045.00 | 1,045.00 | 985.00 | 1,001.00 | 974.13 | - | 501,288 |
| Jan 30, 2026 | 1,045.00 | 1,045.00 | 1,001.00 | 1,001.00 | 974.13 | -2.63% | 103,250 |
| Jan 29, 2026 | 1,002.00 | 1,043.00 | 1,001.00 | 1,028.00 | 1,000.40 | 2.59% | 82,233 |
| Jan 28, 2026 | 1,045.00 | 1,045.00 | 1,002.00 | 1,002.00 | 975.10 | 0.10% | 88,161 |
| Jan 27, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,001.00 | 974.13 | - | 269,102 |
| Jan 26, 2026 | 1,045.00 | 1,045.00 | 1,001.00 | 1,001.00 | 974.13 | -1.86% | 308,138 |
| Jan 23, 2026 | 1,024.00 | 1,040.00 | 1,000.00 | 1,020.00 | 992.62 | -1.45% | 100,969 |
| Jan 22, 2026 | 997.00 | 1,035.00 | 997.00 | 1,035.00 | 1,007.21 | 4.02% | 159,639 |
| Jan 21, 2026 | 986.00 | 1,024.00 | 986.00 | 995.00 | 968.29 | -1.49% | 52,595 |
| Jan 20, 2026 | 1,013.00 | 1,034.00 | 1,000.00 | 1,010.00 | 982.89 | - | 2,076,970 |
| Jan 19, 2026 | 999.00 | 1,012.00 | 960.00 | 1,010.00 | 982.89 | 1.10% | 284,592 |
| Jan 16, 2026 | 988.00 | 999.00 | 967.00 | 999.00 | 972.18 | 1.11% | 133,422 |
| Jan 15, 2026 | 959.00 | 1,008.00 | 931.00 | 988.00 | 961.48 | 4.00% | 432,728 |
| Jan 14, 2026 | 965.00 | 965.00 | 931.00 | 950.00 | 924.50 | -1.55% | 150,207 |
| Jan 13, 2026 | 947.00 | 965.00 | 940.00 | 965.00 | 939.09 | 2.66% | 81,177 |
| Jan 12, 2026 | 937.00 | 956.00 | 931.00 | 940.00 | 914.77 | 1.08% | 111,187 |
| Jan 9, 2026 | 910.00 | 935.00 | 910.00 | 930.00 | 905.03 | 2.20% | 132,038 |
| Jan 8, 2026 | 926.00 | 926.00 | 910.00 | 910.00 | 885.57 | -1.62% | 2,379 |
| Jan 7, 2026 | 915.00 | 927.00 | 902.00 | 925.00 | 900.17 | 1.09% | 95,171 |
| Jan 6, 2026 | 897.00 | 917.00 | 891.00 | 915.00 | 890.44 | 2.01% | 25,616 |
| Jan 5, 2026 | 909.00 | 909.00 | 881.00 | 897.00 | 872.92 | -0.88% | 26,472 |
| Jan 2, 2026 | 910.00 | 910.00 | 892.00 | 905.00 | 880.70 | - | 105,328 |
| Dec 31, 2025 | 883.00 | 910.00 | 883.00 | 905.00 | 880.70 | 3.19% | 87,776 |
| Dec 30, 2025 | 904.00 | 909.00 | 877.00 | 877.00 | 853.46 | -2.77% | 53,490 |
| Dec 29, 2025 | 896.00 | 907.00 | 896.00 | 902.00 | 877.79 | 0.78% | 20,400 |
| Dec 24, 2025 | 903.00 | 908.00 | 895.00 | 895.00 | 870.97 | -0.56% | 6,571 |
| Dec 23, 2025 | 898.00 | 900.00 | 897.00 | 900.00 | 875.84 | - | 69,377 |
| Dec 22, 2025 | 899.00 | 908.00 | 865.00 | 900.00 | 875.84 | 0.11% | 32,561 |
| Dec 19, 2025 | 900.00 | 914.00 | 866.00 | 899.00 | 874.87 | -0.11% | 1,361,724 |
| Dec 18, 2025 | 917.00 | 917.00 | 890.00 | 900.00 | 875.84 | - | 76,971 |
| Dec 17, 2025 | 920.00 | 920.00 | 866.00 | 900.00 | 875.84 | -0.11% | 58,527 |
| Dec 15, 2025 | 899.00 | 921.00 | 883.00 | 901.00 | 876.81 | 0.22% | 45,128 |
| Dec 12, 2025 | 935.00 | 935.00 | 884.00 | 899.00 | 874.87 | -0.11% | 365,330 |
| Dec 11, 2025 | 898.00 | 910.00 | 894.00 | 900.00 | 875.84 | 0.11% | 269,146 |
| Dec 10, 2025 | 908.00 | 921.00 | 896.00 | 899.00 | 874.87 | -0.11% | 95,104 |
| Dec 9, 2025 | 902.00 | 917.00 | 896.00 | 900.00 | 875.84 | - | 303,687 |
| Dec 8, 2025 | 914.00 | 932.00 | 887.00 | 900.00 | 875.84 | - | 101,130 |
| Dec 5, 2025 | 913.00 | 913.00 | 896.00 | 900.00 | 875.84 | 0.56% | 80,455 |
| Dec 4, 2025 | 899.00 | 900.00 | 892.00 | 895.00 | 870.97 | -0.56% | 72,656 |
| Dec 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 875.84 | 1.58% | 45,899 |
| Dec 2, 2025 | 892.00 | 899.00 | 885.00 | 886.00 | 862.21 | -0.67% | 293,377 |
| Dec 1, 2025 | 932.00 | 932.00 | 885.00 | 892.00 | 868.05 | -0.56% | 152,610 |