Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	16.340	16.480	16.310	16.390	16.017	666,035
2024-03-11	16.470	16.500	16.350	16.370	15.997	339,161
2024-03-08	16.600	16.640	16.430	16.530	16.153	447,724
2024-03-07	16.800	16.830	16.350	16.460	16.085	468,945
2024-03-06	16.810	16.810	16.260	16.540	16.163	534,932
2024-03-05	16.890	16.950	16.790	16.950	16.564	555,638
2024-03-04	16.860	17.030	16.700	16.950	16.564	314,447
2024-03-01	16.970	17.000	16.690	16.820	16.437	264,566
2024-02-29	16.720	16.960	16.470	16.940	16.554	542,371
2024-02-28	16.520	16.710	16.410	16.650	16.271	443,493
2024-02-27	16.540	16.570	16.310	16.460	16.085	485,055
2024-02-26	16.700	16.740	16.460	16.460	16.085	305,254
2024-02-23	16.710	16.750	16.570	16.620	16.241	220,993
2024-02-22	16.500	16.840	16.355	16.630	16.251	413,267
2024-02-21	16.550	16.960	16.460	16.510	16.134	543,644
2024-02-20	16.350	16.590	16.210	16.470	16.095	590,768
2024-02-19	16.590	16.620	16.380	16.380	16.007	388,170
2024-02-16	16.580	16.760	16.510	16.590	16.212	537,958
2024-02-15	16.140	16.490	16.135	16.490	16.114	621,481
2024-02-14	16.040	16.110	15.930	15.970	15.606	446,751
2024-02-13	16.330	16.380	16.090	16.230	15.860	369,349
2024-02-12	15.970	16.360	15.900	16.340	15.968	478,087
2024-02-09	15.940	16.030	15.820	15.860	15.499	414,628
2024-02-08	15.780	15.980	15.710	15.830	15.469	489,578
2024-02-07	15.870	15.910	15.700	15.780	15.420	309,003
2024-02-06	15.630	15.800	15.530	15.740	15.381	372,962
2024-02-05	15.910	15.930	15.690	15.690	15.332	323,776
2024-02-02	15.700	16.000	15.620	16.000	15.635	626,986
2024-02-01	15.700	15.705	15.330	15.550	15.196	595,861
2024-01-31	15.740	15.790	15.580	15.790	15.430	1,031,529
2024-01-30	16.040	16.090	15.680	15.720	15.362	621,160
2024-01-29	15.870	15.990	15.840	15.880	15.518	509,206
2024-01-25	15.800	15.810	15.690	15.780	15.420	363,300
2024-01-24	15.640	15.760	15.540	15.760	15.401	382,227
2024-01-23	15.560	15.780	15.560	15.630	15.274	521,760
2024-01-22	15.420	15.560	15.300	15.560	15.205	561,220
2024-01-19	15.100	15.420	15.100	15.420	15.069	416,946
2024-01-18	15.100	15.160	14.930	15.000	14.658	495,716
2024-01-17	15.140	15.215	15.090	15.160	14.815	661,987
2024-01-16	15.140	15.280	15.090	15.140	14.795	299,073
2024-01-15	15.380	15.430	15.290	15.330	14.981	36,752
2024-01-12	15.250	15.380	15.130	15.300	14.951	404,189
2024-01-11	15.310	15.360	15.120	15.360	15.010	501,104
2024-01-10	14.940	15.150	14.850	15.100	14.756	530,376
2024-01-09	15.090	15.130	14.880	14.930	14.590	706,990
2024-01-08	14.660	14.880	14.630	14.670	14.336	540,102
2024-01-05	14.860	14.860	14.620	14.690	14.355	640,803
2024-01-04	14.990	15.020	14.840	14.870	14.531	680,115
2024-01-03	15.120	15.230	14.950	14.950	14.609	468,600
2024-01-02	15.450	15.450	15.270	15.330	14.981	252,553
2023-12-29	15.350	15.460	15.290	15.370	15.020	245,256
2023-12-28	15.430	15.450	15.210	15.410	15.059	360,756
2023-12-27	15.330	15.360	15.120	15.200	14.854	346,398
2023-12-22	15.150	15.255	15.060	15.090	14.746	332,946
2023-12-21	15.030	15.255	15.030	15.100	14.756	1,009,469
2023-12-20	15.450	15.470	15.320	15.380	15.030	602,221
2023-12-19	15.170	15.410	15.070	15.380	15.030	851,642
2023-12-18	15.100	15.260	15.030	15.170	14.824	670,742
2023-12-15	15.300	15.325	15.070	15.180	14.834	1,625,137
2023-12-14	15.320	15.390	15.160	15.330	14.981	1,792,013

← NewerPage 12 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.