Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Mar-18 09:59:11 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ITE) I.T.& E LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ITE    Limits Next Section


Company Details for (ITE) I.T.& E LIMITED

Listing Code ITE
Listing Name I.T.& E LIMITED
GICS Sector Software & Services
ISIN Name I.T.& E LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ITE8


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for ITE .. Monday 16th February 2009

ITE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 1.49 15,454,241 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ITE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

225 Days for (ITE) I.T.& E LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.0241
2007-May-10 Thu ### 0.155 ### ### 403,574 31,276 ### ### 0.0
2007-May-09 Wed 0.145 ### 0.145 ### ### ### 0.0
2007-May-08 Tue 0.155 0.155 ### ### 951,129 ### ### ### 0.0
2007-May-07 Mon ### ### 0.145 0.145 ### ### ###
2007-May-04 Fri ### ### ### 0.155 ### ### ###
2007-May-03 Thu ### ### ### ### 1,327,973 0 ### ### 0.0
2007-May-02 Wed ### ### 0.155 ### 87.3 87.3 0.0
2007-May-01 Tue ### ### 0.155 ### 897,780 69,577 ### ### 0.0
2007-Apr-30 Mon ### 0.155 ### 0.155 88.5 88.5 ###
2007-Apr-27 Fri ### ### 0.145 0.145 ### ### ###
2007-Apr-26 Thu ### ### ### ### 409,381 0 2.9 2.9 0.0
2007-Apr-24 Tue ### ### ### ### 163,350 0 ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 69.8 69.8 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 393,626 0 64.9 64.9 0.0
2007-Apr-17 Tue ### 0.185 ### 0.175 ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2007-Apr-12 Thu 0.175 ### 0.175 0.175 70,640 6,181 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 262,540 0 ### ### 0.0
2007-Apr-10 Tue ### ### 0.185 ### ### ### 0.0
2007-Apr-05 Thu ### ### 0.185 ### ### ### 0.0
2007-Apr-04 Wed 0.175 ### 0.175 ### 644,873 56,426 ### ### 0.0
2007-Apr-03 Tue 0.175 ### 0.175 0.175 426,028 37,277 ### ### 0.0
2007-Apr-02 Mon ### 0.175 ### ### 789,675 ### 74.5 74.5 0.0
2007-Mar-30 Fri ### 0.185 ### ### ### ### 0.0
2007-Mar-29 Thu ### 0.155 ### ### ### ### 0.0
2007-Mar-28 Wed 0.145 0.145 ### ### ### ### 0.0
2007-Mar-27 Tue ### ### ### 0.145 ### ### ###
2007-Mar-26 Mon ### ### ### ### 3.2 3.2 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 633,120 0 96.5 96.5 0.0
2007-Mar-21 Wed 0.145 ### ### ### 491,742 0 12.3 12.3 0.0
2007-Mar-20 Tue ### 0.155 0.145 0.145 11.6 11.6 ###
2007-Mar-19 Mon 0.145 0.145 ### 0.145 68.1 68.1 ###
2007-Mar-16 Fri ### ### ### ### 280,259 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### 0.145 ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### 0.155 ### ### ### 0.0
2007-Mar-09 Fri 0.155 ### ### ### ### ### 0.0
2007-Mar-08 Thu 0.155 0.155 0.155 0.155 ### ### ###
2007-Mar-07 Wed ### ### 0.155 ### ### ### 0.0
2007-Mar-06 Tue ### ### 0.155 ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 165,581 0 88.7 88.7 0.0
2007-Mar-02 Fri ### ### ### ### 428,180 0 ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 95.7 95.7 0.0
2007-Feb-28 Wed ### 0.175 ### ### 2,137,641 187,043 ### ### 0.0
2007-Feb-27 Tue 0.185 ### ### ### 94.6 94.6 0.0
2007-Feb-26 Mon ### ### 0.175 0.185 5.5 5.5 ###
2007-Feb-23 Fri 0.185 0.2 0.185 ### 94.0 94.0 0.0
2007-Feb-22 Thu 0.2 ### ### ### 330,129 0 ### ### 0.0
2007-Feb-21 Wed 0.2 ### 0.2 0.2 415,651 ### 72.5 72.5 0.0
2007-Feb-20 Tue 0.21 0.21 0.2 0.2 244,175 50,055 ### ### 0.0
2007-Feb-19 Mon 0.21 0.21 0.2 ### ### ### 0.0
2007-Feb-16 Fri ### ### 0.21 0.21 667,389 70,075 16.2 16.2 ###
2007-Feb-15 Thu ### ### ### ### 625,724 0 69.0 69.0 0.0
2007-Feb-14 Wed 0.2 ### 0.2 ### 421,473 42,147 ### ### 0.0
2007-Feb-13 Tue ### ### 0.2 0.2 395,356 ### 15.3 15.3 0.0
2007-Feb-12 Mon ### 0.21 ### 0.2 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 11.8 11.8 0.0
2007-Feb-08 Thu ### ### 0.185 ### 752,378 ### ### ### 0.0
2007-Feb-07 Wed 0.21 0.21 ### 0.2 698,685 ### ### ### 0.0
2007-Feb-06 Tue ### 0.22 ### 0.21 ### ### ###
2007-Feb-05 Mon 0.21 0.23 0.21 0.22 94.9 94.9 0.0
2007-Feb-02 Fri 0.2 ### ### ### 843,720 0 86.8 86.8 0.0
2007-Feb-01 Thu 0.2 0.2 0.185 ### ### ### 0.0
2007-Jan-31 Wed ### 0.225 ### 0.2 3.5 3.5 0.0
2007-Jan-30 Tue ### 0.225 ### ### 4,082,052 ### 98.3 98.3 0.0
2007-Jan-29 Mon ### ### ### ### 951,824 0 97.5 97.5 0.0
2007-Jan-25 Thu ### 0.185 0.175 ### ### ### 0.0
2007-Jan-24 Wed ### 0.175 ### ### 197,723 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 5.5 5.5 0.0
2007-Jan-22 Mon ### ### 0.175 0.175 ### ### 0.0
2007-Jan-19 Fri 0.185 0.185 ### ### 1.8 1.8 0.0
2007-Jan-18 Thu ### ### ### 0.175 ### ### 0.0
2007-Jan-17 Wed 0.185 0.185 ### ### 144,572 13,372 ### ### 0.0
2007-Jan-16 Tue ### ### 0.185 0.185 5.2 5.2 ###
2007-Jan-15 Mon ### 0.2 ### 0.2 2,050,955 ### 99.5 99.5 0.0
2007-Jan-12 Fri ### ### 0.155 ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### 0.155 0.155 151,923 11,774 6.2 6.2 ###
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 86,974 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 217,787 0 69.0 69.0 0.0
2007-Jan-04 Thu ### ### 0.155 0.155 ### ### ###
2007-Jan-03 Wed ### ### ### 0.155 127,155 0 13.2 13.2 ###
2007-Jan-02 Tue 0.155 ### 0.155 0.155 ### ### ###
2006-Dec-29 Fri 0.145 ### 0.145 ### ### ### 0.0
2006-Dec-28 Thu 0.155 0.155 0.145 0.145 113,245 16,986 ### ### ###
2006-Dec-27 Wed ### ### ### ### 130,875 0 95.2 95.2 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu ### ### ### ### 94,483 0 ### ### 0.0
2006-Dec-20 Wed 0.155 0.155 ### ### 142,241 11,023 9.3 9.3 0.0
2006-Dec-19 Tue ### ### 0.155 0.155 217,120 16,826 ### ### ###
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### 611,444 0 95.6 95.6 0.0
2006-Dec-14 Thu ### ### 0.145 ### 95.6 95.6 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### 0.175 ### 0.175 90.5 90.5 0.0
2006-Dec-11 Mon ### ### ### ### 1,171,550 0 99.9 99.9 0.0
2006-Dec-08 Fri ### ### ### ### 545,788 0 ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 249,576 0 9.3 9.3 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue ### ### ### ### 360,041 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 0.145 0.145 ### ### 357,452 ### ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 321,876 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 353,320 0 ### ### 0.0
2006-Nov-24 Fri ### 0.145 ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### 0.145 ### ### ### ### 0.0
2006-Nov-21 Tue 0.145 0.145 ### ### ### ### 0.0
2006-Nov-20 Mon 0.145 0.145 0.145 0.145 ### ### ###
2006-Nov-17 Fri 0.155 0.155 ### ### 403,048 ### 9.6 9.6 0.0
2006-Nov-16 Thu ### 0.155 ### 0.155 352,846 27,345 ### ### ###
2006-Nov-15 Wed 0.145 0.145 ### ### 58,571 4,246 ### ### 0.0
2006-Nov-14 Tue 0.145 0.145 ### ### 9.8 9.8 0.0
2006-Nov-13 Mon ### ### 0.145 0.145 227,150 ### 13.9 13.9 ###
2006-Nov-10 Fri ### ### ### ### 83,250 0 60.9 60.9 0.0
2006-Nov-09 Thu ### 0.145 ### 0.145 91.5 91.5 ###
2006-Nov-08 Wed 0.145 0.145 ### ### 748,575 54,271 ### ### 0.0
2006-Nov-07 Tue 0.155 0.155 ### ### 51,250 3,971 ### ### 0.0
2006-Nov-06 Mon 0.155 0.155 ### 0.155 174,750 13,543 63.9 63.9 ###
2006-Nov-03 Fri 0.155 0.155 0.155 0.155 349,050 ### ### ### ###
2006-Nov-02 Thu ### ### 0.155 0.155 ### ### ###
2006-Nov-01 Wed ### ### ### ### 10.9 10.9 0.0
2006-Oct-31 Tue ### ### ### ### 87.9 87.9 0.0
2006-Oct-30 Mon ### ### ### ### 595,723 0 ### ### 0.0
2006-Oct-27 Fri ### 0.155 ### ### 545,720 ### 96.2 96.2 0.0
2006-Oct-26 Thu ### ### ### 0.145 1,012,380 0 ### ### ###
2006-Oct-25 Wed ### ### ### ### 562,140 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### 0.155 ### 488,386 37,849 67.5 67.5 0.0
2006-Oct-20 Fri ### 0.185 0.155 ### 740,870 125,947 1.2 1.2 0.0
2006-Oct-19 Thu 0.175 0.185 0.175 ### ### ### 0.0
2006-Oct-18 Wed ### 0.175 ### ### 494,640 43,281 ### ### 0.0
2006-Oct-17 Tue ### ### 0.155 ### 1,025,256 79,457 ### ### 0.0
2006-Oct-16 Mon ### ### 0.185 ### ### ### 0.0
2006-Oct-13 Fri ### ### ### 0.175 1,975,149 0 ### ### 0.0
2006-Oct-12 Thu 0.155 ### 0.155 ### ### ### 0.0
2006-Oct-11 Wed ### ### ### 0.155 2,255,046 0 ### ### ###
2006-Oct-10 Tue 0.125 ### 0.125 ### 98.4 98.4 0.0
2006-Oct-09 Mon ### ### 0.125 ### 740,576 46,286 ### ### 0.0
2006-Oct-06 Fri ### 0.145 ### ### 671,220 ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 1,636,678 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 97.7 97.7 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### 0.125 ### ### 1,320,120 ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### 99.5 99.5 0.0
2006-Sep-26 Tue 0.089 ### 0.089 ### 99.2 99.2 0.0
2006-Sep-25 Mon 0.084 0.088 0.084 0.088 ### ### ###
2006-Sep-22 Fri 0.084 0.084 0.084 0.084 ### ### ###
2006-Sep-21 Thu 0.086 ### 0.084 0.084 305,450 12,828 ### ### ###
2006-Sep-20 Wed 0.079 0.086 0.079 0.086 ### ### ###
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 0.076 0.076 0.075 0.075 674,241 ### ### ### 0.0
2006-Sep-15 Fri 0.077 0.077 0.076 0.076 21.5 21.5 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 0.077 0.077 0.077 0.077 8,557 658 ### ### 0.0
2006-Sep-12 Tue 0.079 ### 0.079 ### ### ### 0.0
2006-Sep-11 Mon 0.079 0.079 0.077 0.077 37,350 ### ### ### 0.0
2006-Sep-08 Fri 0.079 0.079 0.079 0.079 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 0.085 0.085 0.085 0.085 67.6 67.6 ###
2006-Sep-01 Fri 0.079 0.085 0.079 0.085 96.9 96.9 ###
2006-Aug-31 Thu ### ### ### ### 289,550 0 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 0.085 0.085 0.085 0.085 ### ### ###
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 0.085 0.085 0.085 0.085 64.3 64.3 ###
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0.077 0.078 0.077 0.078 176,950 ### 80.1 80.1 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0.072 0.073 0.072 0.073 75.5 75.5 0.0
2006-Aug-16 Wed 0.072 0.072 0.072 0.072 ### ### 0.0
2006-Aug-15 Tue 0.073 0.073 0.072 0.073 77.8 77.8 0.0
2006-Aug-14 Mon 0.073 0.073 0.073 0.073 68.2 68.2 0.0
2006-Aug-11 Fri 0.072 0.072 0.072 0.072 163,048 ### 69.8 69.8 0.0
2006-Aug-10 Thu 0.073 0.073 0.072 0.072 109,073 ### 19.6 19.6 0.0
2006-Aug-09 Wed 0.074 0.078 0.074 0.078 96.4 96.4 0.0
2006-Aug-08 Tue 0.073 0.073 0.072 0.072 390,979 28,345 18.0 18.0 0.0
2006-Aug-07 Mon 0.075 0.075 0.075 0.075 ### ### 0.0
2006-Aug-04 Fri 0.078 0.078 0.075 0.075 ### ### 0.0
2006-Aug-03 Thu 0.078 0.078 0.078 0.078 2,250 175 68.1 68.1 0.0
2006-Aug-02 Wed ### ### ### ### 335,027 0 ### ### 0.0
2006-Aug-01 Tue 0.083 0.083 ### ### 11.3 11.3 0.0
2006-Jul-31 Mon 0.084 0.084 0.084 0.084 ### ### ###
2006-Jul-28 Fri 0.084 0.084 0.084 0.084 ### ### ###
2006-Jul-27 Thu 0.085 0.085 0.083 0.083 46,223 3,882 ### ### 0.0
2006-Jul-26 Wed 0.089 ### 0.089 0.089 ### ### ###
2006-Jul-25 Tue 0.089 0.089 0.089 0.089 70.2 70.2 ###
2006-Jul-24 Mon 0.088 0.089 0.083 0.089 84.1 84.1 ###
2006-Jul-21 Fri ### ### 0.088 0.088 ### ### ###
2006-Jul-20 Thu 0.085 0.085 ### ### ### ### 0.0
2006-Jul-19 Wed ### 0.082 0.079 0.082 ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon 0.082 0.082 ### ### 19.9 19.9 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu 0.084 0.085 ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 0.078 0.078 0.078 0.078 72.4 72.4 0.0
2006-Jul-10 Mon 0.081 0.084 ### 0.084 552,954 23,224 ### ### ###
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0.081 0.081 0.081 0.081 141,875 ### 60.9 60.9 0.0
2006-Jul-05 Wed 0.084 ### ### 0.081 670,249 0 ### ### 0.0
2006-Jul-04 Tue 0.086 ### 0.086 ### ### ### 0.0
2006-Jul-03 Mon 0.082 0.083 ### ### 347,078 ### 13.3 13.3 0.0
2006-Jun-30 Fri 0.081 0.085 ### 0.081 701,944 ### 62.0 62.0 0.0
2006-Jun-28 Wed 0.079 ### ### ### 12,740,948 0 ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 99.2 99.2 0.0
2006-Jun-26 Mon ### ### ### ### 10.4 10.4 0.0
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu 0.053 ### 0.053 ### 873,954 23,159 ### ### 0.0
2006-Jun-21 Wed 0.058 0.058 0.053 0.053 107,825 5,984 2.6 2.6 ###
2006-Jun-20 Tue 0.058 0.058 0.058 0.058 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-18 09:59:11 thru 2026-03-18 09:59:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000