Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	15.600	15.830	15.470	15.690	15.186	831,572
2023-06-28	15.420	15.590	15.370	15.440	14.944	737,311
2023-06-27	15.680	15.890	15.270	15.300	14.809	1,132,541
2023-06-26	15.150	15.340	15.110	15.320	14.828	1,438,333
2023-06-23	15.470	15.520	15.200	15.230	14.741	735,912
2023-06-22	15.840	15.880	15.380	15.380	14.886	1,238,403
2023-06-21	16.190	16.390	16.150	16.150	15.631	901,049
2023-06-20	16.140	16.225	16.050	16.160	15.641	453,332
2023-06-19	15.950	16.235	15.880	16.090	15.573	848,179
2023-06-16	15.790	15.965	15.750	15.890	15.380	2,355,520
2023-06-15	15.850	16.040	15.730	15.730	15.225	1,441,807
2023-06-14	16.070	16.175	15.680	15.870	15.360	3,492,285
2023-06-13	15.990	16.120	15.860	16.120	15.602	1,356,292
2023-06-09	16.000	16.050	15.740	15.830	15.322	1,007,524
2023-06-08	16.000	16.240	15.900	15.920	15.409	944,652
2023-06-07	16.290	16.430	16.260	16.300	15.776	486,592
2023-06-06	16.430	16.530	16.240	16.260	15.738	732,222
2023-06-05	16.510	16.620	16.420	16.440	15.912	693,058
2023-06-02	16.500	16.650	16.405	16.510	15.980	768,409
2023-06-01	16.760	16.770	16.315	16.470	15.941	1,364,148
2023-05-31	16.410	16.570	16.350	16.380	15.809	1,402,594
2023-05-30	16.340	16.620	16.290	16.290	15.722	916,446
2023-05-29	16.960	17.120	16.420	16.440	15.867	1,505,892
2023-05-26	16.390	16.810	16.320	16.760	16.176	1,282,799
2023-05-25	15.770	16.320	15.770	16.300	15.732	1,397,258
2023-05-24	15.970	15.970	15.580	15.900	15.346	2,151,712
2023-05-23	15.450	15.860	15.430	15.750	15.201	1,466,062
2023-05-22	15.340	15.400	15.230	15.320	14.786	1,055,853
2023-05-19	15.250	15.440	15.210	15.250	14.719	587,198
2023-05-18	15.000	15.225	14.960	15.110	14.583	682,012
2023-05-17	14.770	15.000	14.720	14.930	14.410	367,819
2023-05-16	14.780	14.920	14.660	14.860	14.342	460,070
2023-05-15	14.900	14.940	14.680	14.880	14.361	510,631
2023-05-12	14.670	14.950	14.660	14.880	14.361	793,858
2023-05-11	14.660	14.660	14.660	14.660	14.149	0
2023-05-10	14.660	14.660	14.660	14.660	14.149	0
2023-05-09	14.860	14.880	14.660	14.660	14.149	407,233
2023-05-08	14.590	14.755	14.550	14.710	14.197	545,755
2023-05-05	14.850	14.890	14.480	14.550	14.043	575,042
2023-05-04	14.660	14.705	14.475	14.700	14.188	1,007,012
2023-05-03	14.680	14.730	14.530	14.670	14.159	863,733
2023-05-02	14.980	15.090	14.860	14.870	14.352	814,017
2023-05-01	15.180	15.280	14.900	14.900	14.381	936,002
2023-04-28	15.440	15.450	15.100	15.100	14.574	880,065
2023-04-27	15.310	15.330	15.210	15.270	14.738	904,984
2023-04-26	15.200	15.240	15.100	15.150	14.622	697,155
2023-04-24	15.260	15.400	15.200	15.340	14.805	350,436
2023-04-21	15.200	15.220	15.120	15.150	14.622	350,823
2023-04-20	15.210	15.290	15.120	15.190	14.661	673,894
2023-04-19	15.170	15.260	15.060	15.100	14.574	661,845
2023-04-18	15.250	15.300	15.120	15.190	14.661	559,576
2023-04-17	15.220	15.340	15.120	15.290	14.757	484,403
2023-04-14	15.180	15.245	15.090	15.200	14.670	682,117
2023-04-13	15.040	15.100	14.890	15.100	14.574	765,247
2023-04-12	14.870	14.900	14.780	14.880	14.361	501,081
2023-04-11	14.980	15.060	14.750	14.750	14.236	538,327
2023-04-06	14.950	14.990	14.700	14.730	14.217	830,171
2023-04-05	15.150	15.275	14.980	15.080	14.554	810,943
2023-04-04	14.790	15.080	14.780	15.040	14.516	601,808
2023-04-03	14.670	14.955	14.610	14.840	14.323	703,673

← NewerPage 15 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.