Stock Trading: www.OzSuper.com Logo 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 Fri 24-May-10 09:36:51 PM AEST

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

(TNE) TECHNOLOGY ONE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TNE    Limits Next Section


Company Details for (TNE) TECHNOLOGY ONE LIMITED

Listing Code TNE
Listing Name TECHNOLOGY ONE LIMITED
GICS Sector Software & Services
ISIN Name TECHNOLOGY ONE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TNE8


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for TNE .. Friday 10th November 2023

TNE 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 0.21 1 0.0
MAX 17.22 21,049,927 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (TNE) TECHNOLOGY ONE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.32
2021-Sep-06 Mon 10.49 10.75 10.43 10.72 ### ### 0.8
2021-Sep-03 Fri 10.2 10.525 ### 10.49 ### ### ###
2021-Sep-02 Thu 10.24 ### ### ### 28.6 28.6 0.0
2021-Sep-01 Wed 9.8 ### 9.8 10.28 92.0 92.0 0.7
2021-Aug-31 Tue 9.74 ### 9.74 9.88 ### ### 0.7
2021-Aug-30 Mon 9.73 9.81 ### ### 27.1 27.1 0.0
2021-Aug-27 Fri 9.8 9.86 9.72 9.76 35.3 35.3 0.7
2021-Aug-26 Thu ### 9.74 9.59 9.74 808,951 ### ### ### 0.7
2021-Aug-25 Wed ### 9.76 ### ### 471,656 2,301,681 ### ### 0.0
2021-Aug-24 Tue 9.85 9.85 ### ### 17.7 17.7 0.0
2021-Aug-23 Mon 9.73 9.78 ### ### ### ### 0.0
2021-Aug-20 Fri 9.81 9.89 9.685 9.72 43.2 43.2 0.7
2021-Aug-19 Thu 9.71 9.85 9.71 9.75 388,077 ### 73.0 73.0 ###
2021-Aug-18 Wed 9.78 9.88 9.73 9.77 37.9 37.9 0.7
2021-Aug-17 Tue 9.81 9.84 ### 9.77 539,755 ### ### ### 0.7
2021-Aug-16 Mon 9.55 9.75 9.54 ### 749,122 7,225,281 ### ### 0.0
2021-Aug-13 Fri 9.59 ### 9.48 9.55 432,846 ### ### ### 0.7
2021-Aug-12 Thu ### ### 9.42 9.43 ### ### ###
2021-Aug-11 Wed 9.48 ### 9.46 ### 625,620 2,959,182 77.9 77.9 0.0
2021-Aug-10 Tue ### 9.71 9.49 9.57 535,973 5,145,340 ### ### ###
2021-Aug-09 Mon 9.46 9.54 9.41 9.51 267,178 ### ### ### ###
2021-Aug-06 Fri 9.51 ### 9.45 9.47 628,825 ### ### ### ###
2021-Aug-05 Thu 9.52 ### 9.41 9.44 588,347 2,768,172 ### ### 0.7
2021-Aug-04 Wed 9.4 9.54 9.4 9.49 73.1 73.1 0.7
2021-Aug-03 Tue 9.5 ### 9.41 9.47 628,683 2,957,953 ### ### ###
2021-Aug-02 Mon 9.53 ### ### 9.53 66.0 66.0 ###
2021-Jul-30 Fri ### 9.52 ### 9.44 ### ### 0.7
2021-Jul-29 Thu ### 9.46 ### 9.42 328,056 ### 73.1 73.1 0.7
2021-Jul-28 Wed 9.49 9.55 9.23 9.27 621,674 ### 23.5 23.5 0.7
2021-Jul-27 Tue 9.51 9.56 9.44 9.5 46.1 46.1 0.7
2021-Jul-26 Mon 9.58 ### 9.48 9.51 663,779 ### 41.2 41.2 ###
2021-Jul-23 Fri 9.5 9.56 9.46 9.54 388,229 3,692,057 ### ### ###
2021-Jul-22 Thu ### 9.47 9.25 9.44 ### ### 0.7
2021-Jul-21 Wed 9.25 ### ### ### 678,349 0 33.8 33.8 0.0
2021-Jul-20 Tue 9.29 ### ### 9.26 484,748 0 ### ### ###
2021-Jul-19 Mon ### 9.42 9.24 9.29 621,258 ### 51.2 51.2 ###
2021-Jul-16 Fri 9.23 ### ### ### 653,172 0 ### ### 0.0
2021-Jul-15 Thu 9.28 ### 9.2 9.2 35.1 35.1 0.7
2021-Jul-14 Wed 9.26 ### 9.2 9.29 69.5 69.5 ###
2021-Jul-13 Tue ### 9.27 ### 9.2 613,255 ### ### ### 0.7
2021-Jul-12 Mon 9.26 9.26 ### ### 358,675 ### ### ### 0.0
2021-Jul-09 Fri 9.2 9.27 ### ### 512,783 2,376,749 33.4 33.4 0.0
2021-Jul-08 Thu 9.2 ### ### 9.28 403,787 0 78.1 78.1 0.7
2021-Jul-07 Wed ### ### ### ### 547,857 0 77.2 77.2 0.0
2021-Jul-06 Tue ### ### ### 9 641,245 0 ### ### 0.6
2021-Jul-05 Mon ### 9.24 ### ### 911,485 ### 33.2 33.2 0.0
2021-Jul-02 Fri 9.22 9.27 ### ### 25.7 25.7 0.0
2021-Jul-01 Thu 9.26 ### 9.145 ### 23.4 23.4 0.0
2021-Jun-30 Wed ### 9.4 9.26 ### ### ### 0.0
2021-Jun-29 Tue ### ### ### 9.26 83.4 83.4 ###
2021-Jun-28 Mon ### ### 9 ### 75.7 75.7 0.0
2021-Jun-25 Fri ### ### 9 ### ### ### 0.0
2021-Jun-24 Thu 9 ### 9 ### 705,683 3,175,573 ### ### 0.0
2021-Jun-23 Wed 9 9.23 9 ### 730,843 ### ### ### 0.0
2021-Jun-22 Tue ### ### 8.88 ### ### ### 0.0
2021-Jun-21 Mon 8.89 ### 8.77 ### 78.6 78.6 0.0
2021-Jun-18 Fri ### ### 8.89 ### 1,619,023 7,196,557 66.1 66.1 0.0
2021-Jun-17 Thu 8.71 8.81 ### 8.78 84.1 84.1 0.6
2021-Jun-16 Wed 8.78 8.87 8.72 8.81 79.5 79.5 ###
2021-Jun-15 Tue ### ### 8.73 8.79 929,456 4,057,075 ### ### 0.6
2021-Jun-11 Fri 8.87 ### 8.87 8.88 ### ### 0.6
2021-Jun-10 Thu 8.78 ### 8.71 8.85 459,424 ### ### ### 0.6
2021-Jun-09 Wed 8.81 ### ### 8.71 629,249 0 30.3 30.3 0.6
2021-Jun-08 Tue 8.8 8.89 8.75 8.81 516,956 4,559,551 69.1 69.1 ###
2021-Jun-07 Mon 8.84 8.875 ### 8.78 1,123,476 4,985,424 ### ### 0.6
2021-Jun-04 Fri 8.85 ### 8.675 8.77 ### ### ###
2021-Jun-03 Thu 8.87 ### 8.71 8.78 1,089,458 4,744,589 29.4 29.4 0.6
2021-Jun-02 Wed ### ### 8.83 8.88 1,438,941 6,352,924 26.0 26.0 0.6
2021-Jun-01 Tue 9.2 9.21 ### ### ### ### 0.0
2021-May-31 Mon 9.25 ### ### 9.2 635,673 0 ### ### 0.7
2021-May-28 Fri ### 9.23 8.925 9.2 ### ### 0.7
2021-May-27 Thu ### 9.29 8.85 9.25 2,867,870 26,011,580 89.2 89.2 ###
2021-May-26 Wed 9.4 9.44 ### ### 7.6 7.6 0.0
2021-May-25 Tue 9.49 9.83 8.89 ### 15.9 15.9 0.0
2021-May-24 Mon 8.86 ### 8.81 ### 82.0 82.0 0.0
2021-May-21 Fri 8.8 ### 8.77 8.81 728,357 3,193,845 67.6 67.6 ###
2021-May-20 Thu ### 8.7 8.545 ### 62.8 62.8 0.0
2021-May-19 Wed 8.58 ### 8.5 8.5 ### ### 0.6
2021-May-18 Tue 8.74 8.86 8.655 8.72 668,522 5,854,581 35.5 35.5 0.6
2021-May-17 Mon ### ### ### 8.73 1,092,175 0 ### ### ###
2021-May-14 Fri ### ### ### 8.79 879,645 0 20.4 20.4 0.6
2021-May-13 Thu ### ### 8.825 ### 825,775 ### ### ### 0.0
2021-May-12 Wed ### 9.21 8.85 ### 1,245,942 11,250,856 ### ### 0.0
2021-May-11 Tue ### ### 8.84 8.89 ### ### ###
2021-May-10 Mon ### ### ### ### 70.3 70.3 0.0
2021-May-07 Fri ### 9.21 ### ### 1,088,780 ### ### ### 0.0
2021-May-06 Thu ### 9.29 ### ### 832,248 ### ### ### 0.0
2021-May-05 Wed ### ### ### ### 647,886 0 ### ### 0.0
2021-May-04 Tue ### 9.45 ### ### 68.5 68.5 0.0
2021-May-03 Mon 9.5 9.51 ### 9.47 ### ### ###
2021-Apr-30 Fri 9.54 ### 9.45 9.48 561,327 2,652,270 ### ### 0.7
2021-Apr-29 Thu 9.77 9.81 9.56 9.56 18.6 18.6 0.7
2021-Apr-28 Wed 9.82 ### 9.79 9.83 882,746 4,321,041 68.5 68.5 0.7
2021-Apr-27 Tue 9.75 9.8 ### 9.77 720,922 ### 71.0 71.0 0.7
2021-Apr-26 Mon ### 9.8 9.57 9.72 530,179 5,134,783 ### ### 0.7
2021-Apr-23 Fri 9.77 9.88 9.745 9.85 649,355 ### 74.6 74.6 ###
2021-Apr-22 Thu ### 9.79 ### 9.77 76.2 76.2 0.7
2021-Apr-21 Wed 9.55 9.75 9.55 ### 82.3 82.3 0.0
2021-Apr-20 Tue ### 9.83 ### 9.72 1,222,585 ### 81.9 81.9 0.7
2021-Apr-19 Mon 9.7 9.85 ### 9.71 520,185 ### 74.5 74.5 ###
2021-Apr-16 Fri ### 9.7 9.54 ### 3,348,185 ### ### ### 0.0
2021-Apr-15 Thu ### ### 9.54 ### 69.7 69.7 0.0
2021-Apr-14 Wed 9.75 9.81 ### 9.7 ### ### 0.7
2021-Apr-13 Tue 9.7 9.76 ### ### 815,143 ### ### ### 0.0
2021-Apr-12 Mon 9.58 ### 9.52 ### ### ### 0.0
2021-Apr-09 Fri ### 9.72 9.58 ### 988,323 ### 30.5 30.5 0.0
2021-Apr-08 Thu 9.7 9.72 ### 9.56 23.1 23.1 0.7
2021-Apr-07 Wed 9.72 9.79 ### ### ### ### 0.0
2021-Apr-06 Tue ### 9.77 ### ### 925,586 4,521,487 35.4 35.4 0.0
2021-Apr-01 Thu 9.4 ### ### 9.49 839,956 0 67.9 67.9 0.7
2021-Mar-31 Wed ### 9.45 9.21 ### 771,056 7,193,952 ### ### 0.0
2021-Mar-30 Tue 9.41 9.46 9.27 9.28 46.1 46.1 0.7
2021-Mar-29 Mon ### ### 9.44 9.44 34.0 34.0 0.7
2021-Mar-26 Fri ### 9.59 ### 9.56 407,181 ### 78.0 78.0 0.7
2021-Mar-25 Thu 9.44 9.57 ### 9.49 692,023 ### ### ### 0.7
2021-Mar-24 Wed 9.49 ### 9.42 9.48 43.4 43.4 0.7
2021-Mar-23 Tue ### 9.52 ### 9.45 1,019,174 ### ### ### 0.7
2021-Mar-22 Mon 9.53 ### 9.5 9.57 70.8 70.8 ###
2021-Mar-19 Fri ### 9.48 ### 9.42 84.2 84.2 0.7
2021-Mar-18 Thu 9.48 9.51 ### ### 28.2 28.2 0.0
2021-Mar-17 Wed ### 9.44 9.275 ### 854,944 ### ### ### 0.0
2021-Mar-16 Tue ### 9.44 ### ### ### ### 0.0
2021-Mar-15 Mon ### ### 8.89 ### 580,349 2,579,651 70.2 70.2 0.0
2021-Mar-12 Fri 8.8 ### 8.8 ### 659,021 ### ### ### 0.0
2021-Mar-11 Thu 8.84 ### 8.74 8.84 68.8 68.8 ###
2021-Mar-10 Wed ### ### ### ### 1,212,270 0 37.5 37.5 0.0
2021-Mar-09 Tue ### ### ### ### 754,282 0 89.4 89.4 0.0
2021-Mar-08 Mon ### 8.79 8.55 ### 912,945 ### 71.6 71.6 0.0
2021-Mar-05 Fri 8.58 8.645 8.44 ### 75.2 75.2 0.0
2021-Mar-04 Thu ### 8.77 8.5 8.7 1,296,270 ### 85.4 85.4 ###
2021-Mar-03 Wed ### ### 8.74 8.86 38.5 38.5 0.6
2021-Mar-02 Tue 8.8 ### 8.75 8.82 1,063,055 ### 79.2 79.2 ###
2021-Mar-01 Mon 8.55 8.73 8.51 ### 728,473 ### ### ### 0.0
2021-Feb-26 Fri ### 8.51 8.24 8.46 1,450,170 12,145,173 ### ### 0.6
2021-Feb-25 Thu 8.42 8.54 ### 8.51 74.4 74.4 0.6
2021-Feb-24 Wed ### 8.52 ### ### 74.7 74.7 0.0
2021-Feb-23 Tue 8.21 ### ### ### 1,861,241 0 77.8 77.8 0.0
2021-Feb-22 Mon ### 8.41 ### 8.21 2,725,745 11,461,757 26.3 26.3 ###
2021-Feb-19 Fri ### 8.42 ### ### 78.1 78.1 0.0
2021-Feb-18 Thu 8.41 8.44 8.27 ### 719,576 6,012,057 39.3 39.3 0.0
2021-Feb-17 Wed 8.46 8.48 8.29 8.4 708,581 5,941,451 ### ### ###
2021-Feb-16 Tue 8.43 8.49 ### 8.47 70.5 70.5 ###
2021-Feb-15 Mon 8.57 8.57 8.43 8.46 28.3 28.3 0.6
2021-Feb-12 Fri 8.5 8.58 8.46 8.49 ### ### ###
2021-Feb-11 Thu 8.49 8.54 8.42 8.49 73.4 73.4 ###
2021-Feb-10 Wed 8.47 ### ### 8.54 ### ### ###
2021-Feb-09 Tue ### 8.47 8.26 8.43 ### ### 0.6
2021-Feb-08 Mon 8.53 ### 8.5 8.51 ### ### 0.6
2021-Feb-05 Fri ### ### 8.46 8.5 1,152,251 4,874,021 ### ### 0.6
2021-Feb-04 Thu 8.51 8.55 8.45 8.48 861,222 7,320,387 47.1 47.1 0.6
2021-Feb-03 Wed 8.78 8.89 8.55 8.59 1,839,687 16,042,070 20.8 20.8 ###
2021-Feb-02 Tue ### ### 8.5 ### 62.8 62.8 0.0
2021-Feb-01 Mon ### 8.7 8.49 8.54 1,677,384 ### ### ### ###
2021-Jan-29 Fri 8.5 8.725 8.47 ### 88.1 88.1 0.0
2021-Jan-28 Thu 8.28 8.485 8.28 ### 1,415,622 11,866,451 ### ### 0.0
2021-Jan-27 Wed ### 8.245 ### 8.23 1,601,177 6,600,852 80.0 80.0 0.6
2021-Jan-25 Mon ### ### ### ### 473,174 0 ### ### 0.0
2021-Jan-22 Fri ### ### ### ### 2,131,781 0 ### ### 0.0
2021-Jan-21 Thu ### ### ### ### 6,011,348 0 31.6 31.6 0.0
2021-Jan-20 Wed ### ### ### ### 19.5 19.5 0.0
2021-Jan-19 Tue ### ### ### 7.83 78.4 78.4 ###
2021-Jan-18 Mon ### 7.71 ### ### ### ### 0.0
2021-Jan-15 Fri 7.75 7.78 ### ### ### ### 0.0
2021-Jan-14 Thu 7.75 7.85 7.7 7.81 ### ### 0.6
2021-Jan-13 Wed 7.8 7.82 ### ### 1,477,958 ### ### ### 0.0
2021-Jan-12 Tue 7.77 7.79 ### 7.78 1,433,183 5,582,247 ### ### 0.6
2021-Jan-11 Mon ### ### 7.71 7.8 36.5 36.5 0.6
2021-Jan-08 Fri ### ### ### ### ### ### 0.0
2021-Jan-07 Thu ### ### 7.71 7.8 30.9 30.9 0.6
2021-Jan-06 Wed ### ### 7.89 ### 28.4 28.4 0.0
2021-Jan-05 Tue ### ### ### ### ### ### 0.0
2021-Jan-04 Mon 8.2 8.24 ### 8.21 405,489 ### 56.5 56.5 ###
2020-Dec-31 Thu 8.25 ### ### 8.2 36.0 36.0 0.6
2020-Dec-30 Wed ### 8.44 8.23 8.28 33.3 33.3 ###
2020-Dec-29 Tue 8.41 8.41 8.26 ### ### ### 0.0
2020-Dec-24 Thu 8.43 8.49 8.29 ### ### ### 0.0
2020-Dec-23 Wed 8.5 8.55 8.28 ### ### ### 0.0
2020-Dec-22 Tue ### ### 8.25 ### 43.6 43.6 0.0
2020-Dec-21 Mon ### 8.41 8.28 ### 75.0 75.0 0.0
2020-Dec-18 Fri ### 8.325 ### 8.23 2,539,129 10,569,124 ### ### 0.6
2020-Dec-17 Thu 8.29 ### ### 8.22 32.8 32.8 0.6
2020-Dec-16 Wed ### ### 8.2 8.22 ### ### 0.6
2020-Dec-15 Tue 8.4 8.44 8.2 8.25 1,321,858 10,997,858 ### ### ###
2020-Dec-14 Mon 8.47 8.57 8.28 ### 1,047,584 ### ### ### 0.0
2020-Dec-11 Fri 8.45 8.56 8.28 ### 24.9 24.9 0.0
2020-Dec-10 Thu ### 8.72 8.44 8.49 1,569,857 13,469,373 ### ### ###
2020-Dec-09 Wed 8.75 8.83 ### 8.74 ### ### 0.6
2020-Dec-08 Tue 8.76 8.89 8.74 8.79 1,168,187 ### ### ### 0.6
2020-Dec-07 Mon ### ### 8.7 8.7 1,283,225 5,582,028 12.4 12.4 ###
2020-Dec-04 Fri ### ### ### ### ### ### 0.0
2020-Dec-03 Thu ### ### ### ### 1,215,027 0 ### ### 0.0
2020-Dec-02 Wed ### 9.22 ### ### 1,063,159 ### 37.5 37.5 0.0
2020-Dec-01 Tue 9.24 ### ### 9.28 64.3 64.3 0.7
2020-Nov-30 Mon 9.4 9.4 ### ### 1,549,928 ### 27.6 27.6 0.0
2020-Nov-27 Fri 9.5 9.54 ### 9.2 1,215,452 ### 13.0 13.0 0.7
2020-Nov-26 Thu ### ### ### 9.56 90.7 90.7 0.7
2020-Nov-25 Wed ### ### 8.87 ### ### ### 0.0
2020-Nov-24 Tue ### 9.27 8.81 ### 1,775,857 16,053,747 35.4 35.4 0.0
2020-Nov-23 Mon ### ### ### 9 1,115,882 0 ### ### 0.6
2020-Nov-20 Fri ### 8.88 ### 8.8 592,947 2,632,684 ### ### 0.6
2020-Nov-19 Thu 8.86 ### ### 8.74 1,052,245 0 ### ### 0.6
2020-Nov-18 Wed ### 8.88 ### 8.81 81.2 81.2 ###
2020-Nov-17 Tue 8.87 ### ### ### 1,292,584 0 22.7 22.7 0.0
2020-Nov-16 Mon 8.87 ### 8.87 ### 78.3 78.3 0.0
2020-Nov-13 Fri ### ### 8.86 ### 17.0 17.0 0.0
2020-Nov-12 Thu ### ### ### ### 1,172,555 0 ### ### 0.0
2020-Nov-11 Wed 8.87 ### 8.82 ### 1,504,240 ### 70.7 70.7 0.0
2020-Nov-10 Tue ### 9.26 8.845 ### ### ### 0.0
2020-Nov-09 Mon 9.27 9.27 9.175 9.25 27.1 27.1 ###
2020-Nov-06 Fri 9.27 ### ### ### 808,783 0 26.3 26.3 0.0
2020-Nov-05 Thu ### ### ### ### ### ### 0.0
2020-Nov-04 Wed 8.87 ### 8.86 ### ### ### 0.0
2020-Nov-03 Tue 8.84 ### 8.78 8.87 844,677 ### 57.1 57.1 ###
2020-Nov-02 Mon 9 9 8.825 8.83 38.7 38.7 ###
2020-Oct-30 Fri 9 ### ### ### 1,370,956 0 50.3 50.3 0.0
2020-Oct-29 Thu ### ### ### 9 1,138,741 0 67.7 67.7 0.6
2020-Oct-28 Wed 8.83 ### 8.78 ### 903,255 3,965,289 78.5 78.5 0.0
2020-Oct-27 Tue 8.77 8.88 ### 8.76 ### ### 0.6
2020-Oct-26 Mon 8.73 8.87 ### 8.74 ### ### 0.6
2020-Oct-23 Fri ### 8.78 8.57 8.74 1,650,147 14,315,025 ### ### 0.6
2020-Oct-22 Thu 8.7 8.875 ### 8.86 82.9 82.9 0.6
2020-Oct-21 Wed 8.72 8.88 8.71 8.85 78.4 78.4 0.6
2020-Oct-20 Tue 8.59 8.755 8.57 8.72 80.6 80.6 0.6
2020-Oct-19 Mon 8.54 ### 8.42 ### 77.8 77.8 0.0
2020-Oct-16 Fri 8.46 8.54 ### 8.4 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 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 2024-05-10 21:36:51 thru 2024-05-10 21:36:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000