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

Currently Fri 24-Jun-14 07:02:32 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

(TNG) TNG LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for TNG    Limits Next Section


Company Details for (TNG) TNG LIMITED

Listing Code TNG
Listing Name TNG LIMITED
GICS Sector Materials
ISIN Name TNG LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TNG3


Maximum Price date available .. Wednesday 12th June 2024
Latest price with VOLUME for TNG .. Tuesday 24th January 2023

TNG 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 ### 70 0.0
MAX ### 27,967,158 ###


Font Format Legend

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


End of day Prices (full format),

226 Days for (TNG) TNG LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Oct-14 Tue ### ### ### ### 1,671,853 0 ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 717,683 0 3.0 3.0 0.0
2014-Oct-10 Fri ### ### ### ### 984,681 0 ### ### 0.0
2014-Oct-09 Thu 0.145 ### 0.145 0.145 1,136,755 ### 65.6 65.6 ###
2014-Oct-08 Wed ### 0.155 ### ### 4,003,221 310,249 ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 1.9 1.9 0.0
2014-Oct-06 Mon ### ### ### ### 412,655 0 6.8 6.8 0.0
2014-Oct-03 Fri ### 0.175 ### ### 478,952 ### ### ### 0.0
2014-Oct-02 Thu ### ### 0.155 ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 443,625 0 69.2 69.2 0.0
2014-Sep-29 Mon ### ### ### ### 374,188 0 ### ### 0.0
2014-Sep-26 Fri ### 0.175 ### ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 1,769,981 0 1.7 1.7 0.0
2014-Sep-24 Wed 0.2 0.2 0.185 0.185 ### ### ###
2014-Sep-23 Tue ### 0.2 ### ### 727,550 72,755 67.8 67.8 0.0
2014-Sep-22 Mon 0.2 ### ### ### 20.9 20.9 0.0
2014-Sep-19 Fri 0.2 0.22 ### ### 4,099,573 450,953 11.7 11.7 0.0
2014-Sep-18 Thu 0.185 ### 0.177 ### ### ### 0.0
2014-Sep-17 Wed ### ### 0.157 ### ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 2,203,025 0 1.9 1.9 0.0
2014-Sep-15 Mon 0.185 ### ### ### ### ### 0.0
2014-Sep-12 Fri ### ### 0.185 0.185 981,820 ### 5.4 5.4 ###
2014-Sep-11 Thu ### ### ### ### 794,822 0 ### ### 0.0
2014-Sep-10 Wed 0.2 0.2 ### ### ### ### 0.0
2014-Sep-09 Tue ### 0.22 ### 0.2 1,446,383 ### ### ### 0.0
2014-Sep-08 Mon 0.21 0.21 ### ### 2,343,750 ### ### ### 0.0
2014-Sep-05 Fri ### 0.21 ### ### 78.0 78.0 0.0
2014-Sep-04 Thu 0.21 0.21 ### ### ### ### 0.0
2014-Sep-03 Wed ### ### ### 0.21 421,742 0 14.1 14.1 ###
2014-Sep-02 Tue ### 0.23 0.21 0.21 ### ### ###
2014-Sep-01 Mon 0.225 0.225 ### ### 7.7 7.7 0.0
2014-Aug-29 Fri 0.22 0.225 0.21 0.22 69.8 69.8 0.0
2014-Aug-28 Thu 0.22 0.225 ### ### 15.9 15.9 0.0
2014-Aug-27 Wed 0.24 0.24 0.225 0.225 911,029 ### 5.4 5.4 ###
2014-Aug-26 Tue 0.24 0.25 0.23 0.24 1,334,343 320,242 ### ### 0.0
2014-Aug-25 Mon 0.225 0.24 0.225 ### 1,116,951 ### ### ### 0.0
2014-Aug-22 Fri ### ### 0.222 0.225 7.3 7.3 ###
2014-Aug-21 Thu 0.24 0.25 0.23 0.23 2,552,926 ### ### ### ###
2014-Aug-20 Wed 0.25 0.255 ### ### 2,245,343 286,281 ### ### 0.0
2014-Aug-19 Tue 0.25 0.257 0.245 0.245 ### ### 0.0
2014-Aug-18 Mon ### ### 0.245 0.25 2,255,855 276,342 ### ### 0.0
2014-Aug-15 Fri 0.24 0.26 0.24 0.255 5,818,954 ### ### ### 0.0
2014-Aug-14 Thu 0.22 0.24 0.22 ### 3,359,856 ### ### ### 0.0
2014-Aug-13 Wed 0.21 0.23 0.21 ### ### ### 0.0
2014-Aug-12 Tue ### 0.21 ### 0.21 1,008,247 ### 84.0 84.0 ###
2014-Aug-11 Mon 0.21 0.22 ### 0.21 1,881,584 206,974 73.1 73.1 ###
2014-Aug-08 Fri ### 0.22 ### ### 8.6 8.6 0.0
2014-Aug-07 Thu ### 0.22 ### 0.22 ### ### 0.0
2014-Aug-06 Wed ### 0.2 ### ### 14.5 14.5 0.0
2014-Aug-05 Tue 0.2 0.21 ### 0.2 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### 1,415,057 0 ### ### 0.0
2014-Aug-01 Fri 0.185 0.2 0.185 ### 1,853,577 ### 94.1 94.1 0.0
2014-Jul-31 Thu 0.21 0.21 ### 0.2 ### ### 0.0
2014-Jul-30 Wed 0.2 0.21 ### 0.21 ### ### ###
2014-Jul-29 Tue ### 0.22 ### ### 2,390,749 262,982 ### ### 0.0
2014-Jul-28 Mon 0.185 0.22 ### 0.21 6,592,553 725,180 98.8 98.8 ###
2014-Jul-25 Fri 0.21 0.21 ### 0.185 9,773,073 1,026,172 ### ### ###
2014-Jul-24 Thu 0.23 0.23 0.21 0.21 2,213,844 487,045 2.8 2.8 ###
2014-Jul-23 Wed 0.24 0.24 0.23 0.23 1,409,127 331,144 8.0 8.0 ###
2014-Jul-22 Tue 0.24 0.242 ### 0.24 ### ### 0.0
2014-Jul-21 Mon ### 0.25 ### 0.24 3,637,643 ### ### ### 0.0
2014-Jul-18 Fri 0.245 0.25 0.225 ### 8.1 8.1 0.0
2014-Jul-17 Thu 0.25 0.255 0.24 0.245 3,033,622 750,821 ### ### 0.0
2014-Jul-16 Wed 0.245 0.26 ### 0.24 ### ### 0.0
2014-Jul-15 Tue 0.285 ### ### 0.24 0.8 0.8 0.0
2014-Jul-14 Mon ### ### 0.275 0.28 11,375,779 ### 1.1 1.1 ###
2014-Jul-11 Fri 0.28 0.28 0.28 0.28 0 ###
2014-Jul-10 Thu ### 0.285 ### 0.28 94.0 94.0 ###
2014-Jul-09 Wed 0.255 ### 0.25 0.25 3,903,929 ### ### ### 0.0
2014-Jul-08 Tue ### 0.285 ### 0.275 8,729,526 1,243,957 98.9 98.9 ###
2014-Jul-07 Mon ### 0.225 ### 0.225 3,991,645 ### ### ### ###
2014-Jul-04 Fri 0.2 0.2 ### ### 5.3 5.3 0.0
2014-Jul-03 Thu ### 0.2 ### ### ### ### 0.0
2014-Jul-02 Wed ### ### ### ### ### ### 0.0
2014-Jul-01 Tue ### 0.21 ### ### 6,084,588 638,881 ### ### 0.0
2014-Jun-30 Mon ### ### ### 0.185 95.5 95.5 ###
2014-Jun-27 Fri ### ### ### ### 640,650 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### ### 349,481 0 61.5 61.5 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 72.9 72.9 0.0
2014-Jun-23 Mon ### ### 0.155 0.155 1,429,874 ### ### ### ###
2014-Jun-20 Fri 0.155 ### 0.155 0.155 239,355 18,550 ### ### ###
2014-Jun-19 Thu ### ### ### ### 908,259 0 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 1,909,051 0 ### ### 0.0
2014-Jun-17 Tue ### ### 0.155 ### ### ### 0.0
2014-Jun-16 Mon 0.155 ### ### ### 89.0 89.0 0.0
2014-Jun-13 Fri ### ### 0.155 ### ### ### 0.0
2014-Jun-12 Thu ### 0.177 ### ### 7,670,356 678,826 ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 2,281,340 0 96.0 96.0 0.0
2014-Jun-10 Tue 0.145 ### ### ### 12.5 12.5 0.0
2014-Jun-06 Fri ### ### ### ### 2,896,971 0 ### ### 0.0
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed ### 0.175 0.155 ### 79.9 79.9 0.0
2014-Jun-03 Tue ### 0.175 0.155 0.155 3,255,343 ### 2.9 2.9 ###
2014-Jun-02 Mon ### ### ### ### ### ### 0.0
2014-May-30 Fri ### ### ### 0.175 ### ### 0.0
2014-May-29 Thu ### ### ### ### 2,991,978 0 ### ### 0.0
2014-May-28 Wed ### 0.185 ### ### 8,190,375 ### ### ### 0.0
2014-May-27 Tue 0.155 ### ### ### ### ### 0.0
2014-May-26 Mon ### 0.155 ### 0.145 9,619,155 745,484 ### ### ###
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### ### 2,157,679 0 ### ### 0.0
2014-May-21 Wed ### ### ### ### 1,362,383 0 ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 1,264,982 0 94.6 94.6 0.0
2014-May-16 Fri ### ### ### ### 977,328 0 80.8 80.8 0.0
2014-May-15 Thu ### ### ### ### 1,719,149 0 21.5 21.5 0.0
2014-May-14 Wed ### ### ### ### 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### 871,922 0 22.1 22.1 0.0
2014-May-12 Mon ### ### ### ### 3.1 3.1 0.0
2014-May-09 Fri ### ### ### ### 2.1 2.1 0.0
2014-May-08 Thu ### ### ### ### 2,737,775 0 ### ### 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon ### ### ### ### 1,671,755 0 1.8 1.8 0.0
2014-May-02 Fri ### ### ### ### 5,758,924 0 ### ### 0.0
2014-May-01 Thu ### ### ### ### 10,651,276 0 ### ### 0.0
2014-Apr-30 Wed 0.082 ### 0.082 ### 98.5 98.5 0.0
2014-Apr-29 Tue 0.085 0.085 0.082 0.082 14.1 14.1 0.0
2014-Apr-28 Mon 0.088 0.088 ### 0.083 6.2 6.2 0.0
2014-Apr-24 Thu 0.074 ### 0.074 0.089 5,424,875 200,720 ### ### ###
2014-Apr-23 Wed ### 0.075 ### 0.072 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### ### ### 0.0
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 11.3 11.3 0.0
2014-Apr-15 Tue ### 0.071 ### ### 2,093,421 ### 12.8 12.8 0.0
2014-Apr-14 Mon ### ### ### ### ### ### 0.0
2014-Apr-11 Fri ### ### ### ### 371,248 0 ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 886,758 0 ### ### 0.0
2014-Apr-09 Wed ### ### ### ### 620,780 0 82.5 82.5 0.0
2014-Apr-08 Tue ### ### ### ### 793,888 0 20.4 20.4 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### ### ### 0.0
2014-Apr-03 Thu ### 0.071 ### ### 1,769,547 ### 12.9 12.9 0.0
2014-Apr-02 Wed ### 0.071 ### ### 1,629,983 ### 94.6 94.6 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 4,326,786 0 2.0 2.0 0.0
2014-Mar-28 Fri 0.079 0.084 ### ### 25,550,980 1,073,141 ### ### 0.0
2014-Mar-27 Thu 0.058 0.058 0.058 0.058 0 0.0
2014-Mar-26 Wed 0.058 0.058 0.058 0.058 0 0.0
2014-Mar-25 Tue 0.052 ### 0.052 0.058 2,673,182 ### ### ### 0.0
2014-Mar-24 Mon 0.053 0.053 0.051 0.052 16.9 16.9 ###
2014-Mar-21 Fri 0.051 0.053 0.051 0.053 ### ### ###
2014-Mar-20 Thu 0.049 0.053 0.049 0.049 3,853,080 ### 79.9 79.9 ###
2014-Mar-19 Wed ### ### 0.048 0.048 2,597,220 ### 9.4 9.4 ###
2014-Mar-18 Tue 0.049 0.054 0.048 ### 13,501,127 688,557 87.4 87.4 0.0
2014-Mar-17 Mon 0.045 0.045 0.043 0.043 ### ### ###
2014-Mar-14 Fri 0.042 0.045 0.042 0.043 3,680,841 ### 90.9 90.9 ###
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed 0.042 0.042 ### 0.042 74.0 74.0 ###
2014-Mar-11 Tue 0.042 0.042 0.041 0.041 16.8 16.8 0.0
2014-Mar-10 Mon 0.044 0.044 0.042 0.042 ### ### ###
2014-Mar-07 Fri 0.044 0.044 0.043 0.043 15.0 15.0 ###
2014-Mar-06 Thu 0.045 0.046 0.043 0.045 ### ### ###
2014-Mar-05 Wed 0.043 0.043 0.043 0.043 ### ### ###
2014-Mar-04 Tue 0.044 0.044 0.044 0.044 ### ### ###
2014-Mar-03 Mon 0.043 0.043 0.041 0.043 529,580 22,242 72.3 72.3 ###
2014-Feb-28 Fri 0.045 0.046 0.043 0.043 454,420 20,221 8.1 8.1 ###
2014-Feb-27 Thu 0.046 0.046 0.046 0.046 112,044 5,154 ### ### ###
2014-Feb-26 Wed 0.044 0.046 0.044 0.046 93.4 93.4 ###
2014-Feb-25 Tue 0.047 0.048 0.046 0.048 ### ### ###
2014-Feb-24 Mon 0.047 0.047 0.047 0.047 ### ### ###
2014-Feb-21 Fri 0.045 0.048 0.045 0.048 ### ### ###
2014-Feb-20 Thu 0.042 0.046 0.042 0.046 ### ### ###
2014-Feb-19 Wed 0.042 0.045 0.042 0.042 ### ### ###
2014-Feb-18 Tue ### 0.042 ### 0.042 316,255 6,641 95.0 95.0 ###
2014-Feb-17 Mon 0.042 0.042 ### ### ### ### 0.0
2014-Feb-14 Fri 0.041 0.041 0.041 0.041 ### ### 0.0
2014-Feb-13 Thu 0.041 0.041 0.041 0.041 0 0.0
2014-Feb-12 Wed ### 0.041 ### 0.041 839,444 ### 83.1 83.1 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon 0.041 0.041 ### ### ### ### 0.0
2014-Feb-07 Fri 0.042 0.042 ### ### 4.8 4.8 0.0
2014-Feb-06 Thu 0.043 0.044 0.043 0.044 ### ### ###
2014-Feb-05 Wed ### 0.043 ### 0.043 36,750 ### 98.4 98.4 ###
2014-Feb-04 Tue 0.043 0.043 ### ### 747,172 ### 1.6 1.6 0.0
2014-Feb-03 Mon 0.041 0.042 0.041 0.042 89.9 89.9 ###
2014-Jan-31 Fri 0.042 0.042 ### ### 200,188 ### ### ### 0.0
2014-Jan-30 Thu 0.043 0.043 0.042 0.042 14.7 14.7 ###
2014-Jan-29 Wed 0.043 0.043 0.041 0.042 977,473 41,053 ### ### ###
2014-Jan-28 Tue 0.044 0.044 0.044 0.044 75.8 75.8 ###
2014-Jan-24 Fri 0.043 0.043 0.043 0.043 71.3 71.3 ###
2014-Jan-23 Thu 0.042 0.043 0.042 0.042 724,140 30,775 ### ### ###
2014-Jan-22 Wed 0.043 0.043 0.042 0.042 192,920 ### ### ### ###
2014-Jan-21 Tue 0.044 0.045 0.043 0.043 1,280,486 56,341 12.9 12.9 ###
2014-Jan-20 Mon 0.044 0.044 0.043 0.043 23,778 ### 13.8 13.8 ###
2014-Jan-17 Fri 0.042 0.042 0.042 0.042 ### ### ###
2014-Jan-16 Thu 0.041 0.041 0.041 0.041 63.1 63.1 0.0
2014-Jan-15 Wed 0.042 0.045 0.042 0.043 148,782 6,472 ### ### ###
2014-Jan-14 Tue 0.043 0.045 0.041 0.041 481,250 ### 8.2 8.2 0.0
2014-Jan-13 Mon 0.043 0.043 0.043 0.043 0 ###
2014-Jan-10 Fri 0.043 0.043 0.043 0.043 71.9 71.9 ###
2014-Jan-09 Thu 0.043 0.043 0.043 0.043 49,750 ### ### ### ###
2014-Jan-08 Wed 0.045 0.045 0.045 0.045 ### ### ###
2014-Jan-07 Tue 0.044 0.044 0.044 0.044 72.6 72.6 ###
2014-Jan-06 Mon 0.046 0.046 0.045 0.045 ### ### ###
2014-Jan-03 Fri 0.046 0.047 0.045 0.047 87.7 87.7 ###
2014-Jan-02 Thu 0.045 0.047 0.045 0.046 ### ### ###
2013-Dec-31 Tue 0.043 0.043 0.043 0.043 0 ###
2013-Dec-30 Mon 0.043 0.043 0.043 0.043 ### ### ###
2013-Dec-27 Fri 0.046 0.046 0.044 0.044 176,721 7,952 ### ### ###
2013-Dec-24 Tue 0.044 0.044 0.044 0.044 0 ###
2013-Dec-23 Mon 0.045 0.047 0.044 0.044 13.5 13.5 ###
2013-Dec-20 Fri 0.047 0.048 0.046 0.046 382,778 ### 15.3 15.3 ###
2013-Dec-19 Thu 0.047 0.047 0.046 0.047 ### ### ###
2013-Dec-18 Wed 0.044 0.046 0.043 0.046 278,250 12,382 95.6 95.6 ###
2013-Dec-17 Tue 0.045 0.045 0.045 0.045 77.4 77.4 ###
2013-Dec-16 Mon 0.042 0.043 0.042 0.043 87.5 87.5 ###
2013-Dec-13 Fri 0.042 0.042 0.042 0.042 0 ###
2013-Dec-12 Thu 0.042 0.042 0.042 0.042 ### ### ###
2013-Dec-11 Wed ### 0.041 ### 0.041 158,149 3,242 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 0 0.0
2013-Dec-09 Mon 0.042 0.042 ### ### 390,053 ### 8.8 8.8 0.0
2013-Dec-06 Fri 0.041 0.045 0.041 0.043 330,375 ### ### ### ###
2013-Dec-05 Thu 0.042 0.042 0.041 0.041 ### ### 0.0
2013-Dec-04 Wed 0.042 0.045 0.041 0.042 ### ### ###
2013-Dec-03 Tue 0.043 0.043 0.042 0.042 ### ### ###
2013-Dec-02 Mon 0.042 0.045 0.042 0.044 415,454 18,072 95.8 95.8 ###
2013-Nov-29 Fri ### 0.042 ### 0.042 93.2 93.2 ###
2013-Nov-28 Thu ### ### ### ### 17.8 17.8 0.0
2013-Nov-27 Wed 0.042 0.042 0.042 0.042 ### ### ###
2013-Nov-26 Tue ### ### ### ### 74.4 74.4 0.0
2013-Nov-25 Mon ### 0.042 ### 0.042 110,843 2,327 ### ### ###
2013-Nov-22 Fri 0.041 0.041 ### ### 3.6 3.6 0.0
2013-Nov-21 Thu 0.042 0.042 ### ### 347,653 ### 4.6 4.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 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 2024-06-14 19:02:32 thru 2024-06-14 19:02:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000