Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	15.470	15.560	15.250	15.310	14.818	793,846
2023-09-20	15.760	15.830	15.420	15.580	15.080	960,117
2023-09-19	15.720	15.790	15.620	15.750	15.244	566,243
2023-09-18	15.680	15.840	15.630	15.690	15.186	642,710
2023-09-15	15.900	15.950	15.730	15.760	15.254	1,966,631
2023-09-14	15.650	15.730	15.450	15.660	15.157	847,261
2023-09-13	15.800	15.870	15.590	15.640	15.138	734,732
2023-09-12	15.890	15.990	15.810	15.930	15.418	696,751
2023-09-11	15.700	15.820	15.570	15.750	15.244	371,013
2023-09-08	15.820	15.850	15.670	15.710	15.205	464,270
2023-09-07	15.700	15.800	15.620	15.780	15.273	603,970
2023-09-06	15.930	16.010	15.640	15.680	15.176	569,766
2023-09-05	15.940	16.000	15.840	16.000	15.486	408,354
2023-09-04	15.750	15.960	15.690	15.940	15.428	598,580
2023-09-01	15.540	15.670	15.470	15.550	15.051	523,318
2023-08-31	15.300	15.550	15.220	15.410	14.915	1,035,745
2023-08-30	15.210	15.210	14.980	15.210	14.721	303,929
2023-08-29	15.060	15.200	15.010	15.050	14.567	1,189,483
2023-08-28	15.010	15.120	14.990	15.040	14.557	220,592
2023-08-25	14.750	15.030	14.690	14.980	14.499	581,911
2023-08-24	15.090	15.260	14.990	15.150	14.663	554,109
2023-08-23	14.900	14.985	14.770	14.930	14.450	335,083
2023-08-22	14.780	15.130	14.750	14.950	14.470	563,182
2023-08-21	14.480	14.830	14.450	14.600	14.131	566,133
2023-08-18	14.450	14.580	14.380	14.520	14.054	822,171
2023-08-17	14.670	14.830	14.610	14.690	14.218	801,733
2023-08-16	15.060	15.070	14.770	14.790	14.315	817,302
2023-08-15	15.210	15.290	15.120	15.240	14.750	580,907
2023-08-14	15.130	15.295	15.130	15.200	14.712	313,398
2023-08-11	15.370	15.510	15.270	15.270	14.780	425,425
2023-08-10	15.320	15.490	15.275	15.320	14.828	559,484
2023-08-09	15.310	15.530	15.310	15.460	14.963	381,108
2023-08-08	15.500	15.600	15.370	15.400	14.905	400,496
2023-08-07	15.360	15.600	15.310	15.490	14.992	326,994
2023-08-04	15.390	15.630	15.280	15.570	15.070	527,828
2023-08-03	15.320	15.470	15.240	15.400	14.905	415,178
2023-08-02	15.670	15.670	15.430	15.440	14.944	520,802
2023-08-01	15.860	15.905	15.645	15.720	15.215	644,521
2023-07-31	15.990	16.080	15.650	15.750	15.244	445,124
2023-07-28	15.820	15.940	15.650	15.940	15.428	529,200
2023-07-27	15.630	15.990	15.630	15.880	15.370	677,444
2023-07-26	15.610	15.710	15.520	15.580	15.080	541,062
2023-07-25	15.470	15.570	15.300	15.550	15.051	570,082
2023-07-24	15.440	15.560	15.330	15.530	15.031	637,720
2023-07-21	15.570	15.640	15.280	15.330	14.838	883,515
2023-07-20	15.830	16.000	15.750	15.780	15.273	626,947
2023-07-19	15.960	15.990	15.760	15.780	15.273	629,228
2023-07-18	16.000	16.050	15.730	15.730	15.225	466,322
2023-07-17	15.620	15.990	15.510	15.960	15.447	1,281,510
2023-07-14	15.490	15.660	15.360	15.530	15.031	914,199
2023-07-13	15.390	15.390	15.240	15.290	14.799	905,556
2023-07-12	15.310	15.400	15.130	15.150	14.663	869,065
2023-07-11	15.120	15.310	15.080	15.230	14.741	1,282,934
2023-07-10	15.060	15.155	15.010	15.010	14.528	1,029,946
2023-07-07	15.060	15.210	14.975	15.060	14.576	1,132,100
2023-07-06	15.090	15.280	15.040	15.220	14.731	939,921
2023-07-05	15.190	15.200	15.040	15.150	14.663	645,373
2023-07-04	15.130	15.220	15.070	15.130	14.644	806,744
2023-07-03	15.530	15.590	15.300	15.300	14.809	1,056,206
2023-06-30	15.520	15.730	15.450	15.650	15.147	396,120

← NewerPage 14 of 22 · 1,269 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.