Technology One Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	22.910	23.030	22.760	23.020	22.561	374,148
2024-08-30	22.820	23.020	22.660	22.910	22.453	903,756
2024-08-29	22.610	22.830	22.415	22.730	22.276	475,068
2024-08-28	22.650	22.790	22.320	22.780	22.325	783,393
2024-08-27	22.650	22.900	22.560	22.580	22.129	480,129
2024-08-26	23.420	23.530	22.870	22.900	22.443	540,330
2024-08-23	23.170	23.330	23.050	23.280	22.815	389,259
2024-08-22	22.910	23.320	22.840	23.270	22.806	456,524
2024-08-21	22.670	22.830	22.450	22.760	22.306	558,247
2024-08-20	22.690	23.000	22.680	22.920	22.463	447,678
2024-08-19	22.450	22.660	22.260	22.620	22.169	346,389
2024-08-16	22.580	22.670	22.270	22.440	21.992	831,542
2024-08-15	22.110	22.420	22.020	22.400	21.953	3,037,823
2024-08-14	21.800	21.940	21.715	21.940	21.502	746,097
2024-08-13	21.190	21.680	21.080	21.660	21.228	527,765
2024-08-12	21.360	21.660	21.300	21.640	21.208	450,924
2024-08-09	21.180	21.250	20.930	21.210	20.787	347,979
2024-08-08	20.680	20.900	20.610	20.820	20.404	418,999
2024-08-07	20.300	20.790	20.260	20.730	20.316	653,679
2024-08-06	20.200	20.500	20.020	20.330	19.924	853,890
2024-08-05	20.490	20.600	20.170	20.300	19.895	1,632,250
2024-08-02	20.690	21.030	20.400	20.870	20.453	1,256,562
2024-08-01	20.830	21.260	20.700	21.140	20.718	961,713
2024-07-31	20.100	20.780	20.100	20.580	20.169	1,605,093
2024-07-30	19.290	19.670	19.240	19.570	19.179	806,209
2024-07-29	19.520	19.600	19.360	19.590	19.199	480,590
2024-07-26	19.370	19.420	19.045	19.360	18.974	586,421
2024-07-25	19.120	19.370	19.100	19.280	18.895	1,634,887
2024-07-24	19.200	19.520	19.200	19.310	18.925	784,598
2024-07-23	18.950	19.050	18.820	18.970	18.591	325,293
2024-07-22	18.900	18.900	18.700	18.810	18.435	514,947
2024-07-19	18.520	19.000	18.500	19.000	18.621	557,952
2024-07-18	18.920	19.030	18.650	18.660	18.288	731,382
2024-07-17	19.040	19.160	18.980	18.980	18.601	530,765
2024-07-16	19.030	19.190	18.960	18.960	18.582	461,502
2024-07-15	18.930	19.050	18.910	18.980	18.601	411,693
2024-07-12	18.750	18.880	18.645	18.750	18.376	477,679
2024-07-11	18.960	19.080	18.640	18.720	18.346	543,768
2024-07-10	18.360	18.565	18.280	18.510	18.141	389,577
2024-07-09	18.460	18.630	18.400	18.430	18.062	461,867
2024-07-08	18.300	18.460	18.300	18.400	18.033	308,981
2024-07-05	18.380	18.440	18.290	18.290	17.925	284,324
2024-07-04	18.640	18.700	18.360	18.360	17.994	466,411
2024-07-03	18.340	18.610	18.290	18.500	18.131	561,028
2024-07-02	18.180	18.390	18.120	18.310	17.945	516,521
2024-07-01	18.530	18.580	18.120	18.170	17.807	712,761
2024-06-28	18.450	18.700	18.425	18.600	18.229	1,050,419
2024-06-27	18.070	18.460	18.035	18.450	18.082	540,047
2024-06-26	18.310	18.440	18.250	18.290	17.925	587,418
2024-06-25	18.280	18.410	18.260	18.290	17.925	585,621
2024-06-24	18.460	18.560	18.260	18.260	17.896	695,986
2024-06-21	18.320	18.530	18.300	18.460	18.092	1,541,063
2024-06-20	18.330	18.400	18.220	18.260	17.896	1,063,282
2024-06-19	18.370	18.440	18.265	18.310	17.945	591,279
2024-06-18	18.300	18.470	18.230	18.330	17.964	817,914
2024-06-17	18.200	18.320	18.100	18.250	17.886	996,169
2024-06-14	18.180	18.300	18.125	18.170	17.807	780,490
2024-06-13	18.220	18.300	18.070	18.270	17.905	865,912
2024-06-12	17.970	18.070	17.865	17.970	17.611	986,262
2024-06-11	18.130	18.150	17.910	18.000	17.641	856,516

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0800 AUD
2025-11-27	0.3000 AUD
2025-05-29	0.0660 AUD
2024-11-28	0.1737 AUD
2024-05-30	0.0508 AUD
2023-11-30	0.1490 AUD
2023-06-01	0.0462 AUD
2022-12-01	0.1282 AUD
2022-06-02	0.0420 AUD
2021-12-02	0.1009 AUD
2021-06-03	0.0382 AUD
2020-12-03	0.0941 AUD
2020-05-28	0.0347 AUD
2019-11-28	0.0878 AUD
2019-05-30	0.0315 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.