Get the Stockscreener App
11.08
0.18%
0.02
After Hours:
8.78
-2.30
-20.76%
ITV ADR Stock (ITVPY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $11.08 | $11.08 | $0.00 | 249.0 | +0.18% |
| Sep 04, 2025 | $11.06 | $11.06 | $0.00 | 158.0 | +5.13% |
| Sep 02, 2025 | $10.52 | $10.52 | $0.00 | 536.0 | -4.97% |
| Aug 28, 2025 | $11.07 | $11.07 | $0.00 | 400.0 | +2.22% |
| Aug 27, 2025 | $10.83 | $10.83 | $0.00 | 914.0 | -0.91% |
| Aug 19, 2025 | $10.93 | $10.93 | $0.00 | 138.0 | +0.00% |
| Aug 18, 2025 | $10.93 | $10.92 | $0.0077 | 674.0 | -0.73% |
| Aug 15, 2025 | $11.01 | $11.01 | $0.00 | 234.0 | +0.00% |
| Aug 13, 2025 | $11.01 | $10.94 | $0.07 | 302.0 | +0.00% |
| Aug 12, 2025 | $11.01 | $11.01 | $0.00 | 452.0 | +1.19% |
ITV ADR Stock (ITVPY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ITV ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITVPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ITV ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
ITV ADR Stock (ITVPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $11.08 | $10.52 | $0.56 | 943.0 | +0.09% |
| Aug, 2025 | $11.11 | $10.78 | $0.335 | 10,199.0 | +2.00% |
| Jul, 2025 | $12.04 | $10.51 | $1.53 | 32,681.0 | -3.88% |
| Jun, 2025 | $11.37 | $10.21 | $1.15 | 25,558.0 | +6.31% |
| May, 2025 | $10.74 | $10.16 | $0.5825 | 61,356.0 | -0.65% |
| Apr, 2025 | $10.80 | $8.45 | $2.35 | 65,355.0 | +5.01% |
| Mar, 2025 | $10.66 | $8.79 | $1.88 | 58,852.0 | +14.88% |
| Feb, 2025 | $9.60 | $8.86 | $0.7385 | 54,960.0 | -2.42% |
| Jan, 2025 | $9.20 | $8.36 | $0.84 | 39,502.0 | -0.31% |
ITV ADR Stock (ITVPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.48 | $8.89 | $0.59 | 58,758.0 | +0.89% |
| Nov, 2024 | $9.74 | $7.76 | $1.98 | 143,307.0 | -5.65% |
| Oct, 2024 | $10.52 | $9.45 | $1.07 | 4,526,066.0 | -10.32% |
| Sep, 2024 | $10.99 | $10.16 | $0.83 | 88,001.0 | +2.11% |
| Aug, 2024 | $10.80 | $9.80 | $1.00 | 78,134.0 | +1.16% |
| Jul, 2024 | $11.02 | $10.12 | $0.9015 | 128,143.0 | +1.78% |
| Jun, 2024 | $10.49 | $9.55 | $0.9375 | 140,903.0 | -0.10% |
| May, 2024 | $10.18 | $8.83 | $1.35 | 203,380.0 | +13.92% |
| Apr, 2024 | $9.60 | $8.60 | $1.00 | 196,791.0 | -6.01% |
| Mar, 2024 | $9.48 | $7.59 | $1.89 | 567,509.0 | +33.71% |
| Feb, 2024 | $7.60 | $7.02 | $0.58 | 310,273.0 | -6.83% |
| Jan, 2024 | $8.21 | $7.48 | $0.73 | 314,154.0 | -5.93% |
ITV ADR Stock (ITVPY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.23 | $7.53 | $0.70 | 342,983.0 | +6.03% |
| Nov, 2023 | $8.36 | $7.30 | $1.05 | 236,339.0 | -2.80% |
| Oct, 2023 | $8.61 | $7.46 | $1.15 | 956,850.0 | -8.40% |
| Sep, 2023 | $9.18 | $8.47 | $0.71 | 89,879.0 | -5.20% |
| Aug, 2023 | $9.68 | $8.61 | $1.07 | 129,376.0 | -3.83% |
| Jul, 2023 | $9.50 | $8.34 | $1.16 | 135,554.0 | +8.17% |
| Jun, 2023 | $9.24 | $8.50 | $0.74 | 123,685.0 | -0.58% |
| May, 2023 | $10.34 | $8.65 | $1.69 | 158,677.0 | -15.22% |
| Apr, 2023 | $10.68 | $9.81 | $0.87 | 95,324.0 | -0.77% |
| Mar, 2023 | $10.87 | $9.57 | $1.30 | 111,156.0 | -3.17% |
| Feb, 2023 | $11.21 | $10.12 | $1.09 | 124,359.0 | +6.66% |
| Jan, 2023 | $10.35 | $9.08 | $1.27 | 453,544.0 | +11.53% |
4.79%
0.97%
Cap:
|
Volume (24h):