(ITO) INTOLL GROUP Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Thu 25-May-08 03:32:27 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ITO) INTOLL GROUP Daily Prices...

TOC Company Info for ITO Limits

Company Details for (ITO) INTOLL GROUP

Listing Code	ITO
Listing Name	INTOLL GROUP
GICS Sector	Transportation
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for ITO .. Tuesday 30th November 2010

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1,654,578	8.8
MAX	1.52	158,631,220	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for ITO Bottom

End of day Prices (full format),

600 Days for (ITO) INTOLL GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.19
2010-Dec-17 Fri	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-16 Thu	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-15 Wed	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-14 Tue	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-13 Mon	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-10 Fri	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-09 Thu	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-08 Wed	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-07 Tue	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-06 Mon	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-03 Fri	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-02 Thu	1.51	1.51	1.51	1.51	0				0.1
2010-Dec-01 Wed	1.51	1.51	1.51	1.51	0				0.1
2010-Nov-30 Tue	###	1.52	1.51	1.51	78,714,688	119,252,752	###	###	0.1
2010-Nov-29 Mon	###	1.52	1.51	###	11,011,950	###	###	###	0.0
2010-Nov-26 Fri	###	1.52	###	###	22,316,122	16,960,252	69.0	69.0	0.0
2010-Nov-25 Thu	1.51	###	1.51	###			70.2	70.2	0.0
2010-Nov-24 Wed	1.51	###	1.51	1.51			###	###	0.1
2010-Nov-23 Tue	1.51	###	1.51	1.51	6,125,856	4,625,021	79.0	79.0	0.1
2010-Nov-22 Mon	1.51	###	1.51	1.51			###	###	0.1
2010-Nov-19 Fri	1.51	###	1.51	1.51	1,654,578	###	73.7	73.7	0.1
2010-Nov-18 Thu	1.51	###	1.51	###			66.6	66.6	0.0
2010-Nov-17 Wed	###	###	###	1.51			###	###	0.1
2010-Nov-16 Tue	###	1.51	###	###	4,973,982	3,755,356	73.4	73.4	0.0
2010-Nov-15 Mon	###	###	###	1.51			###	###	0.1
2010-Nov-12 Fri	1.51	1.51	###	###			36.8	36.8	0.0
2010-Nov-11 Thu	1.51	1.51	###	1.51	7,304,351	5,514,785	62.1	62.1	0.1
2010-Nov-10 Wed	###	1.51	###	###			###	###	0.0
2010-Nov-09 Tue	1.51	1.51	###	1.51			70.0	70.0	0.1
2010-Nov-08 Mon	###	1.51	###	1.51			###	###	0.1
2010-Nov-05 Fri	1.51	1.51	###	1.51			65.9	65.9	0.1
2010-Nov-04 Thu	###	1.51	###	1.51	8,069,455	###	###	###	0.1
2010-Nov-03 Wed	1.51	1.51	###	###	10,229,577	###	29.0	29.0	0.0
2010-Nov-02 Tue	1.5	1.51	1.5	###			###	###	0.0
2010-Nov-01 Mon	1.5	###	1.5	###	3,118,889	###	###	###	0.0
2010-Oct-29 Fri	1.5	###	1.5	###	11,986,442	###	###	###	0.0
2010-Oct-28 Thu	1.5	###	1.5	1.5	3,159,586	2,369,689	###	###	0.1
2010-Oct-27 Wed	1.5	###	1.5	1.5	9,716,052	###	77.8	77.8	0.1
2010-Oct-26 Tue	###	###	###	###	9,715,748	0	76.3	76.3	0.0
2010-Oct-25 Mon	###	1.5	###	1.5			60.1	60.1	0.1
2010-Oct-22 Fri	1.49	1.5	1.49	1.5	15,246,240	22,793,128	###	###	0.1
2010-Oct-21 Thu	###	###	1.49	1.49			34.1	34.1	###
2010-Oct-20 Wed	1.49	###	1.485	###			###	###	0.0
2010-Oct-19 Tue	###	###	1.49	###			###	###	0.0
2010-Oct-18 Mon	1.49	###	1.49	1.49			###	###	###
2010-Oct-15 Fri	###	###	1.485	1.49	158,631,220	117,783,680	###	###	###
2010-Oct-14 Thu	1.49	###	1.49	1.49	9,680,375	7,211,879	###	###	###
2010-Oct-13 Wed	###	###	1.485	1.485	74,881,471	###	###	###	###
2010-Oct-12 Tue	1.49	###	1.49	1.49	10,483,120	7,809,924	###	###	###
2010-Oct-11 Mon	###	###	1.49	###	16,768,284	12,492,371	67.3	67.3	0.0
2010-Oct-08 Fri	1.49	###	1.49	1.49	16,864,652	###	63.0	63.0	###
2010-Oct-07 Thu	###	1.5	1.49	###			65.8	65.8	0.0
2010-Oct-06 Wed	###	###	1.49	###	10,835,127	###	###	###	0.0
2010-Oct-05 Tue	1.49	###	1.49	1.49	6,674,426	4,972,447	68.6	68.6	###
2010-Oct-04 Mon	###	###	1.49	1.49	6,148,581	###	###	###	###
2010-Oct-01 Fri	###	###	1.49	1.49			###	###	###
2010-Sep-30 Thu	###	###	1.49	1.49			39.4	39.4	###
2010-Sep-29 Wed	1.485	###	1.485	###	24,351,284	18,080,828	77.6	77.6	0.0
2010-Sep-28 Tue	1.49	1.49	1.485	1.485	5,567,282	###	###	###	###
2010-Sep-27 Mon	1.485	1.49	1.485	1.485	41,761,354	###	###	###	###
2010-Sep-24 Fri	1.485	1.485	1.48	1.485	27,850,387	###	70.6	70.6	###
2010-Sep-23 Thu	1.48	1.485	1.48	1.485	21,742,958	###	###	###	###
2010-Sep-22 Wed	1.48	1.485	1.48	1.48			###	###	0.1
2010-Sep-21 Tue	1.48	1.485	1.48	1.48	35,565,755	###	###	###	0.1
2010-Sep-20 Mon	1.48	1.485	1.48	1.485	5,918,988	###	71.8	71.8	###
2010-Sep-17 Fri	1.48	1.485	1.48	1.48			62.0	62.0	0.1
2010-Sep-16 Thu	1.48	1.485	1.475	1.48	26,694,725	###	77.7	77.7	0.1
2010-Sep-15 Wed	1.475	1.48	1.475	1.475			65.9	65.9	0.1
2010-Sep-14 Tue	1.48	1.48	1.475	1.48	15,941,874	###	67.8	67.8	0.1
2010-Sep-13 Mon	1.48	1.48	1.475	1.48			###	###	0.1
2010-Sep-10 Fri	1.48	1.48	1.475	1.48			###	###	0.1
2010-Sep-09 Thu	1.48	1.48	1.475	1.475	34,426,641	###	24.3	24.3	0.1
2010-Sep-08 Wed	1.475	1.48	1.475	1.48	14,837,421	21,922,289	75.2	75.2	0.1
2010-Sep-07 Tue	1.475	1.48	1.475	1.48	31,997,979	###	###	###	0.1
2010-Sep-06 Mon	1.48	1.48	1.475	1.48	17,078,683	25,233,754	63.6	63.6	0.1
2010-Sep-03 Fri	1.475	1.48	1.475	1.48			###	###	0.1
2010-Sep-02 Thu	1.48	1.48	1.475	1.475	6,180,425	9,131,577	###	###	0.1
2010-Sep-01 Wed	1.475	1.48	1.475	1.475			59.3	59.3	0.1
2010-Aug-31 Tue	1.475	1.48	1.475	1.475			71.5	71.5	0.1
2010-Aug-30 Mon	1.475	1.48	1.475	1.475	22,037,788	###	###	###	0.1
2010-Aug-27 Fri	1.475	1.48	1.475	1.475			###	###	0.1
2010-Aug-26 Thu	1.45	###	1.44	1.455	27,889,848	###	69.4	69.4	###
2010-Aug-25 Wed	1.445	1.45	1.44	1.44	10,861,189	###	###	###	0.1
2010-Aug-24 Tue	1.445	1.45	1.445	1.445	13,926,048	20,157,954	77.1	77.1	###
2010-Aug-23 Mon	1.445	1.45	1.445	1.445			72.8	72.8	###
2010-Aug-20 Fri	1.445	1.45	1.445	1.445	6,037,926	###	###	###	###
2010-Aug-19 Thu	1.445	1.45	1.44	1.45			73.7	73.7	###
2010-Aug-18 Wed	1.45	1.45	1.44	1.44	6,859,176	###	###	###	0.1
2010-Aug-17 Tue	1.45	1.45	1.445	1.45			###	###	###
2010-Aug-16 Mon	1.45	1.455	1.44	1.45	23,435,673	###	###	###	###
2010-Aug-13 Fri	###	1.45	###	1.45	12,950,853	###	###	###	###
2010-Aug-12 Thu	###	1.44	1.43	###	17,640,452	25,314,048	70.9	70.9	0.0
2010-Aug-11 Wed	1.445	1.445	1.425	1.44			###	###	0.1
2010-Aug-10 Tue	1.455	1.46	1.44	1.445	17,509,453	###	37.6	37.6	###
2010-Aug-09 Mon	1.455	1.46	1.45	1.455			61.3	61.3	###
2010-Aug-06 Fri	1.46	###	1.455	1.46			66.6	66.6	0.1
2010-Aug-05 Thu	1.48	1.48	1.46	1.46			###	###	0.1
2010-Aug-04 Wed	1.475	1.48	1.47	1.48	8,212,521	###	72.9	72.9	0.1
2010-Aug-03 Tue	1.475	1.475	1.47	1.475			69.8	69.8	0.1
2010-Aug-02 Mon	1.47	1.475	###	1.475			###	###	0.1
2010-Jul-30 Fri	1.475	1.475	1.47	1.47	17,647,449	###	29.8	29.8	###
2010-Jul-29 Thu	1.475	1.475	1.47	1.47			27.8	27.8	###
2010-Jul-28 Wed	1.47	1.48	1.47	1.47	35,062,783	###	66.0	66.0	###
2010-Jul-27 Tue	###	###	1.46	###			###	###	0.0
2010-Jul-26 Mon	###	###	1.46	###	6,977,220	5,093,370	70.4	70.4	0.0
2010-Jul-23 Fri	1.46	###	1.455	1.46	16,358,878	11,901,083	###	###	0.1
2010-Jul-22 Thu	1.455	1.46	1.455	1.46	13,763,383	###	###	###	0.1
2010-Jul-21 Wed	1.45	1.46	1.45	1.46			###	###	0.1
2010-Jul-20 Tue	1.45	1.46	1.445	1.45	19,975,855	29,014,929	###	###	###
2010-Jul-19 Mon	1.45	1.455	1.445	1.445			32.5	32.5	###
2010-Jul-16 Fri	1.45	1.46	1.445	1.445			###	###	###
2010-Jul-15 Thu	1.45	1.47	1.44	1.45	99,409,652	144,641,043	###	###	###
2010-Jul-14 Wed	###	###	###	###			64.7	64.7	0.0
2010-Jul-13 Tue	1.125	###	###	###			###	###	0.0
2010-Jul-12 Mon	###	###	###	###	2,763,843	0	###	###	0.0
2010-Jul-09 Fri	###	###	###	###	3,466,656	0	65.2	65.2	0.0
2010-Jul-08 Thu	###	###	###	###			###	###	0.0
2010-Jul-07 Wed	###	###	###	###			92.0	92.0	0.0
2010-Jul-06 Tue	###	###	###	###			###	###	0.0
2010-Jul-05 Mon	###	###	###	###			28.7	28.7	0.0
2010-Jul-02 Fri	###	1.085	###	###			###	###	0.0
2010-Jul-01 Thu	###	###	###	1.055	10,155,051	0	79.7	79.7	0.1
2010-Jun-30 Wed	###	###	###	###	11,340,053	0	27.3	27.3	0.0
2010-Jun-29 Tue	1.045	###	1.045	###			85.9	85.9	0.0
2010-Jun-28 Mon	###	###	###	###	4,217,852	0	84.9	84.9	0.0
2010-Jun-25 Fri	1.075	1.075	1.045	###	5,085,123	###	###	###	0.0
2010-Jun-24 Thu	1.085	###	###	1.085	15,386,647	0	78.0	78.0	0.1
2010-Jun-23 Wed	###	###	1.075	1.085			82.0	82.0	0.1
2010-Jun-22 Tue	###	###	###	1.085			###	###	0.1
2010-Jun-21 Mon	###	###	###	1.085	6,168,625	0	###	###	0.1
2010-Jun-18 Fri	###	###	1.085	###			26.1	26.1	0.0
2010-Jun-17 Thu	###	###	1.085	1.085			###	###	0.1
2010-Jun-16 Wed	###	###	1.085	###	9,456,650	###	###	###	0.0
2010-Jun-15 Tue	###	###	1.075	1.085			###	###	0.1
2010-Jun-11 Fri	###	###	1.075	1.085	8,705,240	###	73.6	73.6	0.1
2010-Jun-10 Thu	1.075	###	###	1.075			###	###	###
2010-Jun-09 Wed	###	###	###	###	11,805,427	0	###	###	0.0
2010-Jun-08 Tue	1.045	###	###	###	7,188,189	0	###	###	0.0
2010-Jun-07 Mon	###	###	###	###			###	###	0.0
2010-Jun-04 Fri	###	###	1.045	###	7,055,384	###	###	###	0.0
2010-Jun-03 Thu	###	###	1.045	1.055			###	###	0.1
2010-Jun-02 Wed	###	###	###	###			###	###	0.0
2010-Jun-01 Tue	###	###	###	###			###	###	0.0
2010-May-31 Mon	###	1.055	###	###			###	###	0.0
2010-May-28 Fri	###	###	1.025	###	12,275,825	###	###	###	0.0
2010-May-27 Thu	###	###	###	1.025			###	###	###
2010-May-26 Wed	###	###	###	###	10,077,174	0	###	###	0.0
2010-May-25 Tue	###	1.055	###	1.025	15,607,745	8,233,085	###	###	###
2010-May-24 Mon	1.025	###	###	1.045			74.7	74.7	0.1
2010-May-21 Fri	###	###	###	1.025			###	###	###
2010-May-20 Thu	###	1.075	###	1.055			46.9	46.9	0.1
2010-May-19 Wed	###	1.075	###	###	10,490,921	5,638,870	88.0	88.0	0.0
2010-May-18 Tue	###	###	###	###			11.3	11.3	0.0
2010-May-17 Mon	###	###	1.075	1.075			23.2	23.2	###
2010-May-14 Fri	###	###	###	###	5,808,485	0	###	###	0.0
2010-May-13 Thu	1.145	###	###	###			8.8	8.8	0.0
2010-May-12 Wed	###	###	###	1.145			###	###	###
2010-May-11 Tue	###	###	1.125	1.125	11,621,970	6,537,358	49.6	49.6	###
2010-May-10 Mon	###	1.125	###	###	14,362,583	8,078,952	###	###	0.0
2010-May-07 Fri	###	###	###	1.075			###	###	###
2010-May-06 Thu	###	###	###	###			###	###	0.0
2010-May-05 Wed	###	1.125	###	###	12,240,321	6,885,180	###	###	0.0
2010-May-04 Tue	###	###	1.125	###	4,725,278	###	48.1	48.1	0.0
2010-May-03 Mon	###	###	###	###			###	###	0.0
2010-Apr-30 Fri	1.125	###	###	1.125			###	###	###
2010-Apr-29 Thu	###	###	###	1.125			87.0	87.0	###
2010-Apr-28 Wed	###	###	###	###	7,234,340	0	###	###	0.0
2010-Apr-27 Tue	###	###	###	1.125	4,005,880	0	35.4	35.4	###
2010-Apr-23 Fri	###	1.145	###	1.125			23.5	23.5	###
2010-Apr-22 Thu	###	###	###	###			80.2	80.2	0.0
2010-Apr-21 Wed	###	###	###	###			###	###	0.0
2010-Apr-20 Tue	1.125	###	###	###			73.6	73.6	0.0
2010-Apr-19 Mon	###	1.125	###	###			27.7	27.7	0.0
2010-Apr-16 Fri	###	###	###	###			###	###	0.0
2010-Apr-15 Thu	###	###	###	###	8,767,644	0	###	###	0.0
2010-Apr-14 Wed	###	###	###	###			###	###	0.0
2010-Apr-13 Tue	###	###	1.085	###			27.5	27.5	0.0
2010-Apr-12 Mon	###	###	###	###			67.6	67.6	0.0
2010-Apr-09 Fri	###	###	###	###	4,398,125	0	###	###	0.0
2010-Apr-08 Thu	###	###	###	###			###	###	0.0
2010-Apr-07 Wed	1.125	1.125	###	###	5,491,071	3,088,727	###	###	0.0
2010-Apr-06 Tue	###	###	###	###	7,845,573	0	67.3	67.3	0.0
2010-Apr-01 Thu	1.125	1.125	###	###			26.6	26.6	0.0
2010-Mar-31 Wed	###	###	###	###			72.0	72.0	0.0
2010-Mar-30 Tue	###	1.125	###	###	10,090,487	###	###	###	0.0
2010-Mar-29 Mon	###	###	###	###			###	###	0.0
2010-Mar-26 Fri	1.125	1.145	###	1.125			###	###	###
2010-Mar-25 Thu	###	###	###	1.125	14,034,071	0	###	###	###
2010-Mar-24 Wed	1.155	1.155	###	1.145			###	###	###
2010-Mar-23 Tue	###	###	###	1.155			###	###	0.1
2010-Mar-22 Mon	###	###	###	###			74.6	74.6	0.0
2010-Mar-19 Fri	###	###	1.145	###			###	###	0.0
2010-Mar-18 Thu	1.155	###	1.145	1.155			71.8	71.8	0.1
2010-Mar-17 Wed	###	###	###	###			###	###	0.0
2010-Mar-16 Tue	###	1.185	1.145	1.145	10,545,658	###	###	###	###
2010-Mar-15 Mon	###	1.2	###	1.185	11,071,488	###	###	###	0.1
2010-Mar-12 Fri	###	###	###	###	4,557,475	0	72.2	72.2	0.0
2010-Mar-11 Thu	###	1.175	###	1.175			79.8	79.8	###
2010-Mar-10 Wed	###	1.175	###	###			30.3	30.3	0.0
2010-Mar-09 Tue	###	1.2	###	1.175	9,289,071	5,573,442	###	###	###
2010-Mar-08 Mon	1.21	1.22	1.2	1.22	6,144,279	7,434,577	76.7	76.7	0.1
2010-Mar-05 Fri	###	###	###	1.2			74.5	74.5	0.1
2010-Mar-04 Thu	###	###	###	###	11,235,645	0	84.3	84.3	0.0
2010-Mar-03 Wed	###	1.175	1.145	###			###	###	0.0
2010-Mar-02 Tue	###	###	###	###	3,837,471	0	###	###	0.0
2010-Mar-01 Mon	1.125	###	###	###	8,877,184	0	###	###	0.0
2010-Feb-26 Fri	1.125	1.125	###	1.125	9,016,945	###	###	###	###
2010-Feb-25 Thu	###	###	###	1.125	5,128,246	0	44.7	44.7	###
2010-Feb-24 Wed	###	###	###	###			80.8	80.8	0.0
2010-Feb-23 Tue	###	###	###	###			29.4	29.4	0.0
2010-Feb-22 Mon	###	###	###	1.125			###	###	###
2010-Feb-19 Fri	###	1.125	###	###			88.5	88.5	0.0
2010-Feb-18 Thu	1.125	###	###	###	15,020,270	0	###	###	0.0
2010-Feb-17 Wed	###	###	###	###			###	###	0.0
2010-Feb-16 Tue	###	1.125	###	###			84.0	84.0	0.0
2010-Feb-15 Mon	###	###	###	###			23.3	23.3	0.0
2010-Feb-12 Fri	###	1.145	1.125	###			71.1	71.1	0.0
2010-Feb-11 Thu	###	1.155	###	###	7,296,644	###	###	###	0.0
2010-Feb-10 Wed	###	1.185	###	###			17.7	17.7	0.0
2010-Feb-09 Tue	###	###	###	1.175	43,093,279	0	25.5	25.5	###
2010-Feb-08 Mon	1.2	###	###	1.2			71.1	71.1	0.1
2010-Feb-05 Fri	1.2	1.22	###	###	19,382,759	11,823,482	###	###	0.0

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 2025-05-08 15:32:27 thru 2025-05-08 15:32:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000