Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-May-09 06:50:17 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

(TTI) TRAFFIC TECHNOLOGIES LTD Daily Prices Page 21...

     Prev Section TOC    Company Info for TTI    Limits Next Section


Company Details for (TTI) TRAFFIC TECHNOLOGIES LTD

Listing Code TTI
Listing Name TRAFFIC TECHNOLOGIES LTD
GICS Sector Transportation
ISIN Name TRAFFIC TECHNOLOGIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TTI6


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for TTI .. Monday 19th August 2024

TTI 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 ### 6 0.0
MAX ### 27,630,824 ###


Font Format Legend

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


End of day Prices (full format),

225 Days for (TTI) TRAFFIC TECHNOLOGIES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Apr-26 Thu 0.49 0.5 0.48 0.48 547,759 ### ### ### 0.0
2007-Apr-24 Tue 0.51 0.51 0.485 0.485 6.9 6.9 0.0
2007-Apr-23 Mon 0.51 0.525 0.51 0.51 69.8 69.8 ###
2007-Apr-20 Fri 0.52 0.52 0.5 0.5 85,880 ### 8.2 8.2 0.0
2007-Apr-19 Thu 0.51 0.52 0.5 0.52 ### ### 0.0
2007-Apr-18 Wed 0.475 ### 0.475 0.5 450,974 ### ### ### 0.0
2007-Apr-17 Tue 0.47 0.475 ### ### 482,787 ### ### ### 0.0
2007-Apr-16 Mon 0.47 0.47 0.46 ### 369,159 171,658 ### ### 0.0
2007-Apr-13 Fri 0.47 0.47 0.46 0.46 80,658 ### ### ### 0.0
2007-Apr-12 Thu 0.47 0.475 0.46 0.46 ### ### 0.0
2007-Apr-11 Wed 0.47 0.48 0.47 0.47 ### ### ###
2007-Apr-10 Tue 0.47 0.485 0.46 0.46 ### ### 0.0
2007-Apr-05 Thu 0.475 0.48 0.46 0.46 ### ### 0.0
2007-Apr-04 Wed 0.48 0.48 0.47 0.475 ### ### ###
2007-Apr-03 Tue 0.45 0.485 0.45 0.47 298,772 139,675 ### ### ###
2007-Apr-02 Mon 0.42 0.445 0.42 0.44 351,083 151,843 93.7 93.7 ###
2007-Mar-30 Fri 0.4 0.42 0.4 0.42 91.2 91.2 ###
2007-Mar-29 Thu 0.4 0.42 0.4 0.41 155,828 63,889 ### ### ###
2007-Mar-28 Wed ### 0.41 0.4 0.4 180,959 73,288 27.4 27.4 0.0
2007-Mar-27 Tue 0.41 0.41 ### ### 25.1 25.1 0.0
2007-Mar-26 Mon 0.4 0.41 0.4 0.41 184,541 ### ### ### ###
2007-Mar-23 Fri 0.4 0.4 ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2007-Mar-20 Tue 0.4 0.41 ### ### 25.9 25.9 0.0
2007-Mar-19 Mon ### ### ### ### 83,375 0 68.1 68.1 0.0
2007-Mar-16 Fri ### 0.41 ### ### 193,950 39,759 ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 164,325 0 ### ### 0.0
2007-Mar-14 Wed 0.4 0.4 ### ### ### ### 0.0
2007-Mar-13 Tue 0.425 0.425 0.4 ### 152,920 63,079 18.5 18.5 0.0
2007-Mar-12 Mon 0.42 0.43 0.42 0.42 ### ### ###
2007-Mar-09 Fri 0.4 0.42 ### 0.41 ### ### ###
2007-Mar-08 Thu ### ### 0.385 ### ### ### 0.0
2007-Mar-07 Wed 0.4 0.4 ### ### 12.4 12.4 0.0
2007-Mar-06 Tue 0.375 0.385 0.375 ### 209,027 ### ### ### 0.0
2007-Mar-05 Mon 0.4 0.4 ### ### 20.1 20.1 0.0
2007-Mar-02 Fri ### ### ### ### 96.3 96.3 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### 0.425 ### 0.42 1,060,186 225,289 ### ### ###
2007-Feb-26 Mon ### ### ### ### 64.2 64.2 0.0
2007-Feb-23 Fri ### 0.4 ### ### 927,725 185,545 ### ### 0.0
2007-Feb-22 Thu ### 0.4 ### ### 3,014,477 ### 95.9 95.9 0.0
2007-Feb-21 Wed ### ### 0.355 ### 109,452 19,427 72.5 72.5 0.0
2007-Feb-20 Tue ### ### ### ### 25.2 25.2 0.0
2007-Feb-19 Mon ### ### ### ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### 0.355 ### 82,770 ### 69.8 69.8 0.0
2007-Feb-15 Thu 0.355 ### ### ### 79.5 79.5 0.0
2007-Feb-14 Wed 0.355 0.355 ### ### 21.6 21.6 0.0
2007-Feb-13 Tue 0.355 0.355 0.355 0.355 ### ### 0.0
2007-Feb-12 Mon ### ### 0.355 0.355 ### ### 0.0
2007-Feb-09 Fri ### ### 0.355 0.355 188,275 ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 66.4 66.4 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### 0.355 0.355 ### ### 0.0
2007-Feb-05 Mon 0.355 ### 0.355 ### 428,278 ### ### ### 0.0
2007-Feb-02 Fri 0.355 ### 0.355 0.355 403,126 71,554 65.7 65.7 0.0
2007-Feb-01 Thu ### ### 0.355 0.355 ### ### 0.0
2007-Jan-31 Wed ### ### 0.355 ### ### ### 0.0
2007-Jan-30 Tue 0.355 ### ### ### 533,476 0 ### ### 0.0
2007-Jan-29 Mon ### ### 0.345 0.355 2,076,588 ### 82.1 82.1 0.0
2007-Jan-25 Thu ### 0.345 ### 0.345 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 1,573,121 0 ### ### 0.0
2007-Jan-23 Tue 0.29 ### 0.29 ### 93.2 93.2 0.0
2007-Jan-22 Mon 0.29 ### 0.285 0.285 ### ### ###
2007-Jan-19 Fri 0.29 0.29 0.29 0.29 63.9 63.9 ###
2007-Jan-18 Thu 0.285 0.29 0.28 0.29 ### ### ###
2007-Jan-17 Wed 0.28 0.29 0.275 0.28 98,541 ### ### ### ###
2007-Jan-16 Tue 0.29 0.29 0.285 0.285 18.5 18.5 ###
2007-Jan-15 Mon 0.28 0.285 0.28 0.285 164,879 46,578 ### ### ###
2007-Jan-12 Fri 0.285 0.285 0.275 0.275 6.6 6.6 ###
2007-Jan-11 Thu 0.29 0.29 0.285 0.29 41,850 ### ### ### ###
2007-Jan-10 Wed 0.29 0.29 0.285 0.285 173,070 49,757 28.5 28.5 ###
2007-Jan-09 Tue 0.285 0.29 0.285 0.29 10,048 2,888 ### ### ###
2007-Jan-08 Mon 0.28 ### 0.28 0.285 86.0 86.0 ###
2007-Jan-05 Fri 0.285 0.285 0.28 0.28 ### ### ###
2007-Jan-04 Thu 0.285 ### 0.285 0.285 40,150 5,721 ### ### ###
2007-Jan-03 Wed 0.285 ### 0.285 ### 57,188 8,149 ### ### 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0.29 0.29 0.285 0.285 27,579 7,928 12.3 12.3 ###
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 0.285 0.285 0.285 0.285 61.1 61.1 ###
2006-Dec-22 Fri 0.29 ### 0.285 0.285 16.0 16.0 ###
2006-Dec-21 Thu 0.29 0.29 0.285 0.285 181,956 ### ### ### ###
2006-Dec-20 Wed 0.285 0.29 0.285 0.29 ### ### ###
2006-Dec-19 Tue 0.285 0.29 0.285 0.29 106,650 ### 83.7 83.7 ###
2006-Dec-18 Mon 0.28 0.28 0.28 0.28 66.3 66.3 ###
2006-Dec-15 Fri 0.275 0.285 0.275 0.28 ### ### ###
2006-Dec-14 Thu 0.27 0.27 0.27 0.27 ### ### ###
2006-Dec-13 Wed 0.275 0.275 0.27 0.27 30,250 8,243 ### ### ###
2006-Dec-12 Tue 0.28 0.28 0.27 0.275 ### ### ###
2006-Dec-11 Mon 0.285 0.285 0.28 0.285 67.3 67.3 ###
2006-Dec-08 Fri 0.28 0.28 0.28 0.28 100,250 28,070 ### ### ###
2006-Dec-07 Thu 0.28 0.28 0.275 0.28 26,788 ### 68.2 68.2 ###
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0.29 0.29 0.285 0.285 ### ### ###
2006-Dec-04 Mon ### ### 0.29 0.29 20.3 20.3 ###
2006-Dec-01 Fri ### ### ### ### 21.6 21.6 0.0
2006-Nov-30 Thu ### ### 0.29 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 15.7 15.7 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 0.285 ### 0.28 ### 671,671 ### 93.4 93.4 0.0
2006-Nov-24 Fri 0.275 0.28 0.275 0.28 81.5 81.5 ###
2006-Nov-23 Thu 0.27 0.285 0.27 0.285 329,621 ### 93.2 93.2 ###
2006-Nov-22 Wed 0.27 0.275 0.27 0.275 ### ### ###
2006-Nov-21 Tue ### 0.27 ### 0.27 81.8 81.8 ###
2006-Nov-20 Mon ### ### ### ### 183,875 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 6,988 0 64.9 64.9 0.0
2006-Nov-16 Thu 0.27 0.27 ### ### 24.4 24.4 0.0
2006-Nov-15 Wed ### 0.27 ### ### 219,541 ### 68.4 68.4 0.0
2006-Nov-14 Tue ### 0.275 ### 0.275 90.7 90.7 ###
2006-Nov-13 Mon ### ### 0.26 0.26 22.2 22.2 0.0
2006-Nov-10 Fri 0.275 0.275 0.27 0.27 117,981 32,149 ### ### ###
2006-Nov-09 Thu 0.27 0.275 0.27 0.275 55,553 ### 85.1 85.1 ###
2006-Nov-08 Wed 0.26 ### 0.26 ### ### ### 0.0
2006-Nov-07 Tue ### ### 0.26 0.26 173,575 ### ### ### 0.0
2006-Nov-06 Mon 0.255 ### 0.255 ### 89.1 89.1 0.0
2006-Nov-03 Fri 0.26 0.26 0.245 0.255 16.3 16.3 0.0
2006-Nov-02 Thu 0.275 0.275 0.25 ### ### ### 0.0
2006-Nov-01 Wed 0.28 0.28 0.275 0.275 108,227 ### 18.3 18.3 ###
2006-Oct-31 Tue 0.285 0.29 0.275 0.275 ### ### ###
2006-Oct-30 Mon 0.285 0.29 0.28 0.28 136,620 ### 17.2 17.2 ###
2006-Oct-27 Fri ### ### 0.29 0.29 18.5 18.5 ###
2006-Oct-26 Thu 0.285 0.29 0.28 0.28 17.7 17.7 ###
2006-Oct-25 Wed 0.29 ### 0.29 0.29 134,875 19,556 65.6 65.6 ###
2006-Oct-24 Tue 0.29 ### 0.29 ### 238,175 ### 86.1 86.1 0.0
2006-Oct-23 Mon 0.29 0.29 0.29 0.29 67.5 67.5 ###
2006-Oct-20 Fri 0.29 ### 0.29 0.29 66.8 66.8 ###
2006-Oct-19 Thu 0.29 ### 0.29 0.29 211,950 ### 71.0 71.0 ###
2006-Oct-18 Wed 0.29 0.29 0.29 0.29 ### ### ###
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon 0.29 0.29 0.285 0.29 503,875 ### ### ### ###
2006-Oct-13 Fri ### ### 0.29 0.29 114,045 ### ### ### ###
2006-Oct-12 Thu 0.29 0.29 0.29 0.29 ### ### ###
2006-Oct-11 Wed ### ### 0.29 0.29 17.5 17.5 ###
2006-Oct-10 Tue ### ### 0.29 0.29 ### ### ###
2006-Oct-09 Mon 0.29 ### 0.29 ### 28,975 ### ### ### 0.0
2006-Oct-06 Fri ### ### 0.29 0.29 4.2 4.2 ###
2006-Oct-05 Thu ### ### ### ### 15.8 15.8 0.0
2006-Oct-04 Wed ### ### 0.29 ### 202,472 29,358 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 16,075 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 7.2 7.2 0.0
2006-Sep-29 Fri ### ### ### ### 8,078 0 14.3 14.3 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### 104,620 0 ### ### 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 12,574 0 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 114,550 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 171,741 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 32.7 32.7 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 150,750 0 9.5 9.5 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 94.1 94.1 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 13,020 0 83.4 83.4 0.0
2006-Aug-28 Mon 0.29 0.29 0.29 0.29 73.1 73.1 ###
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### 0.29 0.29 22.1 22.1 ###
2006-Aug-23 Wed 0.285 0.29 0.285 0.29 ### ### ###
2006-Aug-22 Tue 0.285 ### 0.285 0.285 69.0 69.0 ###
2006-Aug-21 Mon 0.29 0.29 0.285 0.285 157,956 ### 16.5 16.5 ###
2006-Aug-18 Fri ### ### 0.29 0.29 15,841 ### ### ### ###
2006-Aug-17 Thu ### ### ### ### 15,125 0 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### 0.28 0.29 184,727 ### 8.2 8.2 ###
2006-Aug-14 Mon ### ### ### ### ### ### 0.0
2006-Aug-11 Fri ### ### ### ### 11.1 11.1 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 86.0 86.0 0.0
2006-Aug-08 Tue ### ### ### ### 43,048 0 79.9 79.9 0.0
2006-Aug-07 Mon ### ### ### ### 10,625 0 84.0 84.0 0.0
2006-Aug-04 Fri ### ### ### ### 46,081 0 20.0 20.0 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 52,581 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 7.7 7.7 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 78,150 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 15,550 0 90.2 90.2 0.0
2006-Jul-24 Mon ### ### ### ### 95,176 0 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 187,250 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### 0.325 ### 138,284 22,471 73.2 73.2 0.0
2006-Jul-17 Mon ### ### 0.325 ### 15.8 15.8 0.0
2006-Jul-14 Fri ### ### ### ### ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 24.0 24.0 0.0
2006-Jul-12 Wed 0.345 0.345 ### ### 72,378 12,485 ### ### 0.0
2006-Jul-11 Tue ### 0.345 ### 0.345 97,075 16,745 88.8 88.8 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 0.345 0.345 ### ### ### ### 0.0
2006-Jul-06 Thu 0.325 0.345 0.325 0.345 93.8 93.8 0.0
2006-Jul-05 Wed 0.345 0.345 0.325 0.325 ### ### ###
2006-Jul-04 Tue ### 0.345 ### 0.345 90.1 90.1 0.0
2006-Jul-03 Mon ### ### ### ### 71,626 0 66.1 66.1 0.0
2006-Jun-30 Fri ### ### 0.325 0.325 91,850 14,925 ### ### ###
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon 0.325 0.325 ### ### 10.4 10.4 0.0
2006-Jun-23 Fri ### 0.325 ### 0.325 345,024 ### 84.2 84.2 ###
2006-Jun-22 Thu ### ### ### ### 87.2 87.2 0.0
2006-Jun-21 Wed ### ### ### ### 92,688 0 11.6 11.6 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 187,340 0 16.0 16.0 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu 0.29 ### 0.29 ### ### ### 0.0
2006-Jun-14 Wed 0.27 0.29 0.27 0.29 227,876 ### 94.9 94.9 ###
2006-Jun-13 Tue 0.29 ### 0.275 0.275 ### ### ###
2006-Jun-09 Fri 0.29 0.29 0.28 0.29 70.0 70.0 ###
2006-Jun-08 Thu 0.285 0.285 0.28 0.28 36.3 36.3 ###
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 0.28 0.28 0.28 0.28 48,170 13,487 76.0 76.0 ###
2006-Jun-05 Mon 0.29 0.29 0.29 0.29 68.6 68.6 ###
2006-Jun-02 Fri 0.285 0.29 0.285 0.29 84.1 84.1 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 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 2025-05-09 18:50:17 thru 2025-05-09 18:50:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000