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 Sat 24-Jun-01 04:42:49 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 31st 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 18.22 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 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

150 Days for (TNE) TECHNOLOGY ONE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.32
2022-Aug-18 Thu ### ### ### ### 585,520 0 ### ### 0.0
2022-Aug-17 Wed ### 12.27 ### 12.25 ### ### 0.9
2022-Aug-16 Tue 12.22 12.275 ### ### ### ### 0.0
2022-Aug-15 Mon 12.2 12.22 ### ### 607,857 ### 35.3 35.3 0.0
2022-Aug-12 Fri 11.83 ### 11.79 ### 382,240 ### 74.7 74.7 0.0
2022-Aug-11 Thu 12.43 12.44 ### ### 13.6 13.6 0.0
2022-Aug-10 Wed ### 12.24 ### ### 72.0 72.0 0.0
2022-Aug-09 Tue ### ### ### ### 610,150 0 77.8 77.8 0.0
2022-Aug-08 Mon 12.21 12.24 ### ### 795,445 4,868,123 30.2 30.2 0.0
2022-Aug-05 Fri ### 12.49 12.29 ### 696,448 ### 32.0 32.0 0.0
2022-Aug-04 Thu 12.4 12.49 12.24 ### ### ### 0.0
2022-Aug-03 Wed ### ### ### ### 72.9 72.9 0.0
2022-Aug-02 Tue ### 12.25 ### 12.23 753,177 ### 83.1 83.1 ###
2022-Aug-01 Mon 11.85 ### 11.83 ### ### ### 0.0
2022-Jul-29 Fri 11.71 11.86 ### 11.72 900,772 5,341,577 64.2 64.2 0.8
2022-Jul-28 Thu 11.7 11.7 ### 11.51 17.9 17.9 0.8
2022-Jul-27 Wed 11.2 11.425 11.2 11.41 845,722 ### ### ### ###
2022-Jul-26 Tue 11.7 11.71 ### 11.41 20.1 20.1 ###
2022-Jul-25 Mon 11.54 11.86 11.54 11.71 718,848 8,410,521 ### ### ###
2022-Jul-22 Fri 11.51 11.73 11.4 ### 75.0 75.0 0.0
2022-Jul-21 Thu 11.48 ### 11.44 ### ### ### 0.0
2022-Jul-20 Wed 11.59 ### ### ### ### ### 0.0
2022-Jul-19 Tue 11.5 11.5 ### ### ### ### 0.0
2022-Jul-18 Mon ### ### 11.46 ### ### ### 0.0
2022-Jul-15 Fri 11.27 11.58 11.26 11.52 859,021 ### ### ### 0.8
2022-Jul-14 Thu ### ### ### ### ### ### 0.0
2022-Jul-13 Wed ### ### 10.8 ### 768,378 4,149,241 ### ### 0.0
2022-Jul-12 Tue ### ### ### 10.73 25.6 25.6 ###
2022-Jul-11 Mon ### ### ### ### 420,271 0 46.2 46.2 0.0
2022-Jul-08 Fri 11.25 ### ### 11.27 648,943 0 ### ### ###
2022-Jul-07 Thu ### 11.22 ### ### 776,880 ### ### ### 0.0
2022-Jul-06 Wed ### 11.25 10.89 ### 77.6 77.6 0.0
2022-Jul-05 Tue 10.8 ### 10.79 10.83 447,353 ### ### ### ###
2022-Jul-04 Mon 10.89 ### 10.76 10.83 587,252 ### 32.3 32.3 ###
2022-Jul-01 Fri 10.86 ### ### ### 567,087 0 ### ### 0.0
2022-Jun-30 Thu 10.77 ### 10.71 10.71 ### ### ###
2022-Jun-29 Wed 10.75 10.85 ### 10.8 684,782 3,714,942 ### ### ###
2022-Jun-28 Tue ### ### 10.77 10.87 804,951 ### 38.7 38.7 ###
2022-Jun-27 Mon 10.89 11.055 10.87 ### 72.9 72.9 0.0
2022-Jun-24 Fri 10.4 10.84 ### 10.77 1,114,482 ### 72.5 72.5 ###
2022-Jun-23 Thu ### ### ### ### 888,944 0 ### ### 0.0
2022-Jun-22 Wed 10.49 10.49 ### ### 1,031,586 ### ### ### 0.0
2022-Jun-21 Tue ### 10.55 10.27 10.5 ### ### 0.8
2022-Jun-20 Mon ### ### ### 10.25 543,745 0 ### ### 0.7
2022-Jun-17 Fri 9.79 10.155 9.75 ### 82.3 82.3 0.0
2022-Jun-16 Thu 10.21 10.44 ### ### ### ### 0.0
2022-Jun-15 Wed 10.54 10.58 10.25 10.26 879,520 ### ### ### 0.7
2022-Jun-14 Tue 10.47 10.55 ### 10.55 1,412,787 7,452,451 ### ### ###
2022-Jun-10 Fri 10.86 ### 10.71 ### 85.4 85.4 0.0
2022-Jun-09 Thu 10.82 ### 10.72 ### ### ### 0.0
2022-Jun-08 Wed 10.79 ### ### 10.86 576,226 0 77.2 77.2 0.8
2022-Jun-07 Tue ### ### 10.52 10.58 928,054 ### ### ### 0.8
2022-Jun-06 Mon ### ### 10.83 ### 430,287 ### 82.3 82.3 0.0
2022-Jun-03 Fri 11.23 11.25 10.89 ### ### ### 0.0
2022-Jun-02 Thu 10.54 10.73 10.44 ### 744,384 ### 81.4 81.4 0.0
2022-Jun-01 Wed 10.52 10.685 10.48 ### 746,355 ### ### ### 0.0
2022-May-31 Tue 10.79 10.79 10.5 10.5 1,119,548 11,917,588 ### ### 0.8
2022-May-30 Mon ### 10.72 10.5 10.72 773,854 ### 70.9 70.9 0.8
2022-May-27 Fri 10.4 10.53 10.26 10.43 2,028,788 21,089,251 ### ### 0.7
2022-May-26 Thu ### ### ### ### 39.7 39.7 0.0
2022-May-25 Wed ### 10.24 9.74 ### 82.4 82.4 0.0
2022-May-24 Tue 10.5 10.59 ### 10.24 1,696,971 ### 28.3 28.3 ###
2022-May-23 Mon 10.52 ### ### 10.41 337,751 0 ### ### ###
2022-May-20 Fri ### 10.55 ### 10.5 ### ### 0.8
2022-May-19 Thu ### ### 9.83 ### 569,178 ### 71.6 71.6 0.0
2022-May-18 Wed 10.27 ### ### ### ### ### 0.0
2022-May-17 Tue ### 10.28 ### 10.23 73.2 73.2 ###
2022-May-16 Mon ### 10.2 ### ### 588,188 2,999,758 ### ### 0.0
2022-May-13 Fri 9.81 ### ### ### ### ### 0.0
2022-May-12 Thu 9.76 ### 9.58 ### 48.4 48.4 0.0
2022-May-11 Wed ### ### 9.86 ### 456,386 2,249,982 ### ### 0.0
2022-May-10 Tue ### ### 9.77 ### 942,577 4,604,488 ### ### 0.0
2022-May-09 Mon ### ### 9.77 ### 942,577 4,604,488 ### ### 0.0
2022-May-06 Fri 10.26 10.26 ### ### 619,343 3,177,229 ### ### 0.0
2022-May-05 Thu 10.29 10.46 10.25 10.45 773,145 ### ### ### ###
2022-May-04 Wed 10.26 10.29 ### 10.23 815,279 ### ### ### ###
2022-May-03 Tue 10.25 10.26 ### ### 477,476 2,449,451 35.2 35.2 0.0
2022-May-02 Mon 10.25 ### ### ### 39.9 39.9 0.0
2022-Apr-29 Fri ### 10.49 ### 10.49 446,748 ### 73.9 73.9 ###
2022-Apr-28 Thu 10.56 10.57 10.225 ### 517,640 ### 22.0 22.0 0.0
2022-Apr-27 Wed ### 10.45 ### 10.42 600,425 3,137,220 86.9 86.9 0.7
2022-Apr-26 Tue 10.75 10.85 ### ### 550,627 2,987,151 48.9 48.9 0.0
2022-Apr-22 Fri 10.87 10.87 10.73 10.75 ### ### 0.8
2022-Apr-21 Thu ### ### 10.85 ### 425,083 2,306,075 30.0 30.0 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue 10.86 11.085 10.86 ### 867,649 9,520,278 72.9 72.9 0.0
2022-Apr-14 Thu ### ### 10.83 ### 33.5 33.5 0.0
2022-Apr-13 Wed 10.86 ### 10.86 ### ### ### 0.0
2022-Apr-12 Tue ### ### 10.88 ### 603,526 3,283,181 ### ### 0.0
2022-Apr-11 Mon 10.85 ### 10.81 ### 456,122 ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### ### ### 0.0
2022-Apr-07 Thu ### ### ### ### 84.8 84.8 0.0
2022-Apr-06 Wed 11.23 ### ### 11.24 549,920 0 ### ### 0.8
2022-Apr-05 Tue 11.42 11.5 ### 11.4 637,378 3,664,923 ### ### 0.8
2022-Apr-04 Mon 11.57 ### 11.345 ### ### ### 0.0
2022-Apr-01 Fri 11.45 ### ### 11.57 71.2 71.2 ###
2022-Mar-31 Thu ### 11.625 11.46 11.48 ### ### 0.8
2022-Mar-30 Wed ### ### 11.58 ### 40.8 40.8 0.0
2022-Mar-29 Tue 11.4 ### ### 11.48 516,844 0 68.3 68.3 0.8
2022-Mar-28 Mon ### 11.41 11.25 11.25 545,125 ### 43.3 43.3 ###
2022-Mar-25 Fri 11.4 11.47 11.345 ### 291,373 ### 35.2 35.2 0.0
2022-Mar-24 Thu ### 11.48 11.23 11.41 586,049 6,654,586 ### ### ###
2022-Mar-23 Wed 11.4 11.44 11.27 11.4 545,380 6,192,789 62.7 62.7 0.8
2022-Mar-22 Tue ### 11.23 10.975 ### 776,420 ### ### ### 0.0
2022-Mar-21 Mon 11.45 11.46 ### ### 588,145 3,370,070 18.3 18.3 0.0
2022-Mar-18 Fri ### 11.22 ### 11.22 75.4 75.4 ###
2022-Mar-17 Thu 11.5 11.5 ### ### ### ### 0.0
2022-Mar-16 Wed 10.76 ### ### ### ### ### 0.0
2022-Mar-15 Tue 10.51 ### 10.45 ### 690,141 3,605,986 85.5 85.5 0.0
2022-Mar-14 Mon 10.7 10.74 10.57 10.72 ### ### 0.8
2022-Mar-11 Fri 10.7 10.75 10.48 10.56 ### ### 0.8
2022-Mar-10 Thu ### ### 10.78 10.81 24.6 24.6 0.8
2022-Mar-09 Wed 10.49 10.71 ### ### 937,724 ### ### ### 0.0
2022-Mar-08 Tue 10.5 ### 10.29 10.41 706,325 3,634,042 ### ### ###
2022-Mar-07 Mon 10.55 ### ### 10.5 850,325 0 ### ### 0.8
2022-Mar-04 Fri 10.49 10.7 10.46 ### 994,678 ### ### ### 0.0
2022-Mar-03 Thu ### 10.78 10.46 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 95.0 95.0 0.0
2022-Mar-01 Tue ### 10.21 9.82 10.21 1,339,752 ### 79.1 79.1 ###
2022-Feb-28 Mon ### ### 9.75 9.87 1,264,952 6,166,641 41.6 41.6 ###
2022-Feb-25 Fri ### ### 9.83 ### 890,074 ### 21.1 21.1 0.0
2022-Feb-24 Thu ### ### ### 9.75 1,119,689 0 51.3 51.3 ###
2022-Feb-23 Wed ### 10.26 9.83 ### 1,435,975 ### ### ### 0.0
2022-Feb-22 Tue ### 10.045 9.88 ### 1,994,789 19,873,085 ### ### 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri ### 10.21 ### ### 73.1 73.1 0.0
2022-Feb-17 Thu ### 10.43 10.25 10.27 34.8 34.8 ###
2022-Feb-16 Wed ### ### ### 10.45 ### ### ###
2022-Feb-15 Tue 10.26 10.47 10.26 10.41 448,884 4,652,682 ### ### ###
2022-Feb-14 Mon 10.22 ### ### ### 777,752 0 ### ### 0.0
2022-Feb-11 Fri ### 10.49 ### ### 956,822 ### 40.7 40.7 0.0
2022-Feb-10 Thu ### ### 10.445 10.56 1,117,985 5,838,676 ### ### 0.8
2022-Feb-09 Wed 10.4 ### ### ### 1,326,179 0 79.9 79.9 0.0
2022-Feb-08 Tue ### ### ### ### 1,423,882 0 85.0 85.0 0.0
2022-Feb-07 Mon ### 10.21 ### 10.2 66.8 66.8 0.7
2022-Feb-04 Fri 10.28 10.45 ### 10.21 1,432,685 7,485,779 ### ### ###
2022-Feb-03 Thu 10.7 ### ### ### 1,416,024 0 ### ### 0.0
2022-Feb-02 Wed ### ### 10.44 10.86 1,640,053 8,561,076 ### ### 0.8
2022-Feb-01 Tue ### ### ### 10.57 1,081,521 0 80.9 80.9 0.8
2022-Jan-31 Mon 10.46 10.52 ### 10.43 540,922 2,845,249 ### ### 0.7
2022-Jan-28 Fri ### ### ### 10.24 ### ### ###
2022-Jan-27 Thu ### ### ### ### 18.3 18.3 0.0
2022-Jan-25 Tue 10.58 10.71 ### 10.42 ### ### 0.7
2022-Jan-24 Mon ### 10.79 10.2 ### 92.3 92.3 0.0
2022-Jan-21 Fri ### 10.78 10.45 10.51 986,349 ### ### ### ###
2022-Jan-20 Thu 10.7 ### 10.7 ### ### ### 0.0
2022-Jan-19 Wed ### ### ### ### 681,322 0 41.4 41.4 0.0
2022-Jan-18 Tue 11.5 11.53 ### ### 13.4 13.4 0.0
2022-Jan-17 Mon ### 11.41 ### ### 85.8 85.8 0.0
2022-Jan-14 Fri ### 11.25 10.77 ### ### ### 0.0


<< 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 29 30 31 32 33 34 35 36 37 38 39 40 41 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 2024-06-01 16:42:49 thru 2024-06-01 16:42:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000