Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	18.200	18.370	18.130	18.230	17.866	525,774
2024-06-06	18.130	18.250	18.000	18.140	17.778	696,897
2024-06-05	17.790	18.080	17.790	18.030	17.670	925,076
2024-06-04	17.720	17.880	17.620	17.730	17.376	727,124
2024-06-03	17.910	17.960	17.690	17.690	17.337	1,010,743
2024-05-31	17.530	17.810	17.400	17.780	17.425	1,710,895
2024-05-30	17.380	17.540	17.220	17.380	17.033	1,093,175
2024-05-29	17.590	17.660	17.310	17.600	17.199	1,351,131
2024-05-28	17.910	18.050	17.730	17.730	17.326	1,116,537
2024-05-27	17.810	17.880	17.610	17.810	17.404	634,830
2024-05-24	17.600	17.820	17.510	17.780	17.375	605,149
2024-05-23	17.930	18.150	17.705	17.790	17.385	1,216,054
2024-05-22	17.210	18.220	17.210	17.860	17.453	2,977,700
2024-05-21	16.100	17.125	15.600	16.750	16.368	2,035,341
2024-05-20	15.830	16.020	15.750	16.020	15.655	364,532
2024-05-17	16.150	16.190	15.850	15.850	15.489	917,438
2024-05-16	16.470	16.470	16.230	16.290	15.919	573,940
2024-05-15	16.200	16.310	16.155	16.180	15.811	481,322
2024-05-14	16.410	16.510	16.080	16.080	15.714	502,037
2024-05-13	16.340	16.490	16.310	16.420	16.046	529,115
2024-05-10	16.120	16.390	16.120	16.370	15.997	363,400
2024-05-09	16.310	16.380	16.010	16.130	15.762	518,400
2024-05-08	16.230	16.360	16.175	16.310	15.938	609,290
2024-05-07	15.990	16.200	15.960	16.200	15.831	493,327
2024-05-06	16.040	16.100	15.805	15.900	15.538	641,002
2024-05-03	16.150	16.200	16.050	16.120	15.753	442,367
2024-05-02	16.030	16.175	15.920	16.050	15.684	415,623
2024-05-01	15.970	16.110	15.880	16.000	15.635	362,737
2024-04-30	16.240	16.300	16.060	16.250	15.880	562,217
2024-04-29	15.980	16.280	15.875	16.260	15.889	545,019
2024-04-26	15.870	15.960	15.640	15.680	15.323	521,914
2024-04-24	16.330	16.450	16.120	16.120	15.753	408,421
2024-04-23	16.220	16.300	16.130	16.220	15.850	672,820
2024-04-22	15.890	16.100	15.820	16.100	15.733	632,666
2024-04-19	15.730	15.800	15.520	15.760	15.401	599,987
2024-04-18	15.650	15.910	15.650	15.850	15.489	445,173
2024-04-17	15.770	15.890	15.690	15.720	15.362	496,932
2024-04-16	15.820	15.880	15.650	15.800	15.440	499,729
2024-04-15	16.050	16.170	15.840	15.950	15.587	641,519
2024-04-12	15.930	16.295	15.900	16.230	15.860	803,207
2024-04-11	16.280	16.440	15.610	16.010	15.645	1,285,676
2024-04-10	16.820	16.865	16.640	16.640	16.261	697,183
2024-04-09	16.440	16.850	16.300	16.750	16.368	730,045
2024-04-08	16.350	16.430	16.210	16.430	16.056	852,848
2024-04-05	16.300	16.360	16.160	16.220	15.850	463,090
2024-04-04	16.500	16.590	16.330	16.410	16.036	1,082,595
2024-04-03	16.570	16.600	16.235	16.320	15.948	569,456
2024-04-02	16.910	17.030	16.720	16.760	16.378	490,130
2024-03-28	16.810	16.970	16.550	16.970	16.583	1,010,821
2024-03-27	16.950	17.000	16.750	16.750	16.368	624,256
2024-03-26	16.920	17.060	16.820	16.920	16.534	771,557
2024-03-25	16.770	17.140	16.770	17.000	16.613	789,168
2024-03-22	16.800	16.850	16.655	16.710	16.329	745,327
2024-03-21	16.960	17.020	16.730	16.850	16.466	1,188,130
2024-03-20	17.090	17.220	16.860	16.890	16.505	635,360
2024-03-19	16.850	17.190	16.790	17.050	16.661	724,189
2024-03-18	16.540	17.070	16.470	16.880	16.495	2,686,952
2024-03-15	16.300	16.570	16.210	16.500	16.124	2,080,543
2024-03-14	16.550	16.550	16.300	16.300	15.929	930,095
2024-03-13	16.550	16.580	16.400	16.500	16.124	1,191,481

← NewerPage 11 of 22 · 1,265 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.