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 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 |
| 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 |