JSE · ITE · stock
Italtile Limited (ITE) stock price history
Every JSE trading session of Italtile Limited from Jan 4, 2000 to Nov 13, 2026: 6,767 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITE adjusted close, 2000 to 2026
- ZAR 18.43
- All time high, 2021
- ZAR 10.44
- 52 week high, ZAR 7.59 low
- 6,767
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ITE key facts
- Italtile Limited (ITE) closed at ZAR 7.90 on Nov 13, 2026 on JSE.
- ITE's all time high close is ZAR 18.43, set on Nov 11, 2021; its all time low close is ZAR 0.6355 on Jan 4, 2000.
- ITE's 52 week range is ZAR 7.59 to ZAR 10.44.
- ITE returned -14.5% over the year to Nov 13, 2026 and -57.1% over five years.
- Over ten years ITE returned -42%, -5.3% a year compounded.
- ITE's deepest drawdown was -69.7% from Jun 6, 2007 to Mar 10, 2009.
- DataCedar holds 6,767 daily sessions of ITE history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ITE price chart, 2000 to 2026
ITE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -19.8% |
| 6 months | -2.9% |
| Year to date | -9.8% |
| 1 year | -14.5% |
| 3 years | -33.7% |
| 5 years | -57.1% |
| 10 years | -41.8% |
| Since Jan 4, 2000 | +1,143% |
| Compound annual growth, 26.9 years | +9.8% |
ITE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 18.43 on Nov 11, 2021
- All time low close
- ZAR 0.6355 on Jan 4, 2000
- 52 week high
- ZAR 10.44 on Jan 28, 2026
- 52 week low
- ZAR 7.59 on Oct 30, 2026
- Deepest drawdown
- -69.7% from Jun 6, 2007 to Mar 10, 2009, recovered Sep 27, 2013
- Best single session
- +33.3% on Mar 26, 2009
- Worst single session
- -20.7% on Mar 9, 2009
- Volatility, 1 year annualised
- 38.7%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 12.4×
- Best calendar year
- 2004, +88%
- Worst calendar year
- 2025, -36%
ITE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 9.09 | ZAR 10.44 | ZAR 7.59 | ZAR 7.90 | -12.6% | 57.1M | 186 |
| 2025 | ZAR 13.68 | ZAR 14.36 | ZAR 8.64 | ZAR 9.04 | -35.9% | 58.4M | 240 |
| 2024 | ZAR 11.16 | ZAR 14.77 | ZAR 8.62 | ZAR 14.11 | +26.4% | 97.9M | 242 |
| 2023 | ZAR 13.56 | ZAR 14.34 | ZAR 10.47 | ZAR 11.16 | -17.6% | 59M | 244 |
| 2022 | ZAR 16.47 | ZAR 18.45 | ZAR 13.00 | ZAR 13.55 | -19.0% | 76.5M | 236 |
| 2021 | ZAR 14.45 | ZAR 18.66 | ZAR 13.04 | ZAR 16.73 | +13.6% | 113.8M | 230 |
| 2020 | ZAR 12.45 | ZAR 15.51 | ZAR 9.06 | ZAR 14.74 | +13.0% | 123.2M | 245 |
| 2019 | ZAR 13.91 | ZAR 15.47 | ZAR 11.84 | ZAR 13.04 | -6.4% | 77.2M | 243 |
| 2018 | ZAR 14.55 | ZAR 16.30 | ZAR 11.93 | ZAR 13.92 | -4.7% | 65.8M | 249 |
| 2017 | ZAR 13.51 | ZAR 15.11 | ZAR 11.42 | ZAR 14.61 | +8.2% | 97.2M | 255 |
| 2016 | ZAR 11.07 | ZAR 14.35 | ZAR 10.48 | ZAR 13.51 | +22.1% | 68.9M | 260 |
| 2015 | ZAR 9.38 | ZAR 12.66 | ZAR 9.09 | ZAR 11.07 | +18.0% | 81.2M | 260 |
| 2014 | ZAR 7.09 | ZAR 9.38 | ZAR 6.61 | ZAR 9.38 | +32.3% | 23M | 259 |
| 2013 | ZAR 5.90 | ZAR 9.37 | ZAR 5.15 | ZAR 7.09 | +20.1% | 39.3M | 260 |
| 2012 | ZAR 4.68 | ZAR 6.41 | ZAR 4.40 | ZAR 5.90 | +26.0% | 26M | 261 |
| 2011 | ZAR 4.01 | ZAR 4.68 | ZAR 3.33 | ZAR 4.68 | +18.8% | 21.4M | 260 |
| 2010 | ZAR 3.50 | ZAR 4.49 | ZAR 3.04 | ZAR 3.94 | +12.5% | 40M | 261 |
| 2009 | ZAR 2.85 | ZAR 3.64 | ZAR 2.06 | ZAR 3.50 | +23.0% | 34.8M | 251 |
| 2008 | ZAR 4.02 | ZAR 4.90 | ZAR 2.33 | ZAR 2.85 | -29.0% | 71.7M | 253 |
| 2007 | ZAR 4.41 | ZAR 7.00 | ZAR 4.02 | ZAR 4.02 | -9.0% | 1.1B | 250 |
| 2006 | ZAR 3.65 | ZAR 4.67 | ZAR 3.65 | ZAR 4.41 | +21.0% | 1.6B | 258 |
| 2005 | ZAR 2.86 | ZAR 3.65 | ZAR 2.61 | ZAR 3.65 | +27.5% | 957.4M | 260 |
| 2004 | ZAR 1.53 | ZAR 2.86 | ZAR 1.53 | ZAR 2.86 | +87.6% | 1.2B | 262 |
| 2003 | ZAR 1.36 | ZAR 1.53 | ZAR 1.10 | ZAR 1.53 | +12.5% | 692.6M | 261 |
| 2002 | ZAR 0.7628 | ZAR 1.36 | ZAR 0.7416 | ZAR 1.36 | +77.8% | 1B | 261 |
| 2001 | ZAR 0.7415 | ZAR 0.8900 | ZAR 0.7203 | ZAR 0.7628 | +2.9% | 951.6M | 261 |
| 2000 | ZAR 0.6355 | ZAR 0.8050 | ZAR 0.6355 | ZAR 0.7415 | n/a | 700.5M | 259 |
ITE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 7.90 | +3.9% |
| October 2026 | ZAR 7.60 | -6.3% |
| September 2026 | ZAR 8.11 | -8.8% |
| August 2026 | ZAR 8.90 | -3.8% |
| July 2026 | ZAR 9.25 | -10.5% |
| June 2026 | ZAR 10.33 | +16.0% |
| May 2026 | ZAR 8.91 | -0.9% |
| April 2026 | ZAR 8.99 | +5.1% |
| March 2026 | ZAR 8.55 | -9.7% |
| February 2026 | ZAR 9.46 | -5.4% |
| January 2026 | ZAR 10.00 | +10.6% |
| December 2025 | ZAR 9.04 | +0.9% |
About the ITE data
Daily bars. 6,767 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AITE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ITE share price history
