Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	15.320	15.390	15.160	15.330	14.981	1,792,013
2023-12-13	15.000	15.090	14.960	15.080	14.736	903,802
2023-12-12	14.900	14.960	14.780	14.910	14.570	799,838
2023-12-11	14.870	15.040	14.780	14.780	14.443	685,971
2023-12-08	15.060	15.170	14.730	14.840	14.502	933,020
2023-12-07	15.160	15.455	14.930	15.170	14.824	2,676,601
2023-12-06	15.360	15.400	15.130	15.320	14.971	648,941
2023-12-05	15.320	15.360	15.080	15.180	14.834	471,283
2023-12-04	15.380	15.500	15.330	15.360	15.010	598,467
2023-12-01	15.480	15.550	15.100	15.250	14.903	1,275,345
2023-11-30	15.650	15.710	15.420	15.680	15.323	1,141,800
2023-11-29	15.360	15.600	15.220	15.600	15.099	753,632
2023-11-28	15.330	15.455	15.210	15.360	14.867	578,081
2023-11-27	15.100	15.465	15.060	15.400	14.905	1,071,147
2023-11-24	15.800	15.800	14.910	15.000	14.518	929,763
2023-11-23	15.700	16.030	15.100	15.770	15.263	4,993,726
2023-11-22	15.900	15.980	15.480	15.700	15.196	1,343,475
2023-11-21	16.850	17.010	15.860	16.070	15.554	1,377,355
2023-11-20	16.270	16.460	16.160	16.410	15.883	584,786
2023-11-17	16.250	16.250	16.020	16.160	15.641	376,388
2023-11-16	16.320	16.320	16.120	16.200	15.680	643,126
2023-11-15	15.940	15.940	15.940	15.940	15.428	0
2023-11-14	16.000	16.080	15.810	15.940	15.428	444,964
2023-11-13	15.810	15.960	15.750	15.900	15.389	476,368
2023-11-10	15.600	15.770	15.535	15.690	15.186	528,784
2023-11-09	15.690	15.760	15.540	15.600	15.099	530,615
2023-11-08	15.540	15.630	15.310	15.570	15.070	543,944
2023-11-07	15.220	15.360	15.160	15.320	14.828	527,708
2023-11-06	15.370	15.400	15.120	15.190	14.702	620,338
2023-11-03	15.340	15.410	15.110	15.230	14.741	557,360
2023-11-02	14.800	15.190	14.740	15.160	14.673	618,382
2023-11-01	14.610	14.670	14.450	14.650	14.179	632,274
2023-10-31	14.780	14.850	14.440	14.520	14.054	1,062,989
2023-10-30	14.760	14.960	14.610	14.790	14.315	388,010
2023-10-27	14.860	14.940	14.710	14.880	14.402	507,720
2023-10-26	15.060	15.180	14.820	14.930	14.450	797,556
2023-10-25	15.290	15.415	15.180	15.290	14.799	804,192
2023-10-24	15.290	15.520	15.150	15.200	14.712	450,096
2023-10-23	15.040	15.210	14.940	15.180	14.692	595,840
2023-10-20	15.290	15.310	15.160	15.220	14.731	548,014
2023-10-19	15.610	15.610	15.430	15.490	14.992	506,340
2023-10-18	15.810	15.870	15.610	15.770	15.263	549,578
2023-10-17	15.760	15.870	15.710	15.780	15.273	757,259
2023-10-16	15.730	15.860	15.590	15.660	15.157	325,103
2023-10-13	15.940	16.010	15.900	15.960	15.447	304,611
2023-10-12	16.090	16.200	16.040	16.080	15.564	547,939
2023-10-11	15.860	16.050	15.860	16.050	15.534	473,119
2023-10-10	15.730	15.940	15.670	15.860	15.351	706,200
2023-10-09	15.620	15.740	15.530	15.570	15.070	445,493
2023-10-06	15.540	15.680	15.540	15.590	15.089	482,282
2023-10-05	15.470	15.590	15.385	15.570	15.070	426,113
2023-10-04	14.990	15.370	14.950	15.340	14.847	688,777
2023-10-03	15.280	15.360	15.120	15.230	14.741	786,562
2023-10-02	15.560	15.650	15.390	15.440	14.944	419,510
2023-09-29	15.520	15.620	15.440	15.510	15.012	627,915
2023-09-28	15.540	15.710	15.470	15.520	15.021	510,447
2023-09-27	15.570	15.730	15.400	15.660	15.157	803,641
2023-09-26	15.900	15.910	15.655	15.670	15.167	629,412
2023-09-25	15.420	15.920	15.340	15.870	15.360	749,188
2023-09-22	15.020	15.260	15.000	15.260	14.770	644,664

← NewerPage 13 of 22 · 1,266 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.