Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.440	14.620	14.390	14.540	14.033	676,863
2023-03-30	14.500	14.550	14.180	14.380	13.879	806,061
2023-03-29	14.150	14.445	14.120	14.430	13.927	1,211,722
2023-03-28	14.110	14.290	14.070	14.250	13.753	628,458
2023-03-27	14.360	14.450	14.160	14.210	13.715	638,022
2023-03-24	14.450	14.450	14.130	14.290	13.792	928,774
2023-03-23	14.180	14.210	14.050	14.180	13.686	972,731
2023-03-22	14.400	14.430	14.060	14.270	13.773	1,007,903
2023-03-21	13.980	14.170	13.940	14.090	13.599	485,610
2023-03-20	13.820	14.110	13.800	14.090	13.599	831,118
2023-03-17	14.140	14.220	13.850	13.910	13.425	5,956,150
2023-03-16	13.980	14.335	13.980	14.120	13.628	1,946,083
2023-03-15	14.370	14.510	14.300	14.350	13.850	771,167
2023-03-14	14.420	14.470	14.090	14.270	13.773	926,922
2023-03-13	14.540	14.740	14.200	14.560	14.053	761,240
2023-03-10	14.850	14.880	14.650	14.670	14.159	1,068,412
2023-03-09	15.010	15.110	14.960	15.050	14.526	1,419,491
2023-03-08	14.860	15.090	14.770	14.960	14.439	1,321,912
2023-03-07	14.710	14.970	14.540	14.930	14.410	906,409
2023-03-06	14.950	15.070	14.580	14.670	14.159	707,866
2023-03-03	14.860	14.930	14.770	14.770	14.255	275,077
2023-03-02	14.730	14.910	14.690	14.840	14.323	447,828
2023-03-01	14.700	14.880	14.640	14.740	14.226	417,733
2023-02-28	14.700	14.930	14.700	14.900	14.381	1,033,771
2023-02-27	14.550	14.680	14.380	14.680	14.168	582,973
2023-02-24	14.600	14.700	14.500	14.680	14.168	482,773
2023-02-23	14.530	14.670	14.440	14.540	14.033	472,866
2023-02-22	14.040	14.450	13.960	14.290	13.792	715,895
2023-02-21	14.100	14.350	14.100	14.250	13.753	387,212
2023-02-20	14.280	14.400	14.210	14.320	13.821	361,243
2023-02-17	14.570	14.580	14.300	14.310	13.811	528,201
2023-02-16	14.610	14.850	14.565	14.810	14.294	642,457
2023-02-15	14.600	14.630	14.365	14.500	13.995	345,086
2023-02-14	14.380	14.450	14.260	14.390	13.889	644,306
2023-02-13	14.120	14.300	14.120	14.200	13.705	398,881
2023-02-10	14.490	14.530	14.310	14.340	13.840	374,565
2023-02-09	14.550	14.670	14.480	14.610	14.101	247,394
2023-02-08	14.650	14.740	14.490	14.610	14.101	591,851
2023-02-07	14.740	14.760	14.580	14.650	14.139	310,914
2023-02-06	14.500	14.810	14.450	14.650	14.139	541,822
2023-02-03	14.850	14.950	14.490	14.630	14.120	1,177,308
2023-02-02	14.810	14.880	14.600	14.710	14.197	664,935
2023-02-01	14.610	14.690	14.370	14.430	13.927	888,083
2023-01-31	14.660	14.760	14.480	14.480	13.975	1,073,288
2023-01-30	14.940	15.140	14.790	14.790	14.275	620,857
2023-01-27	14.790	14.940	14.730	14.820	14.304	745,781
2023-01-25	14.550	14.670	14.405	14.500	13.995	468,855
2023-01-24	14.520	14.705	14.510	14.540	14.033	757,265
2023-01-23	14.400	14.420	14.290	14.420	13.917	376,144
2023-01-20	14.050	14.380	14.050	14.350	13.850	821,545
2023-01-19	14.070	14.160	13.940	13.990	13.502	689,290
2023-01-18	13.750	14.080	13.715	14.050	13.560	555,503
2023-01-17	13.790	13.790	13.625	13.710	13.232	383,854
2023-01-16	13.660	13.755	13.610	13.730	13.252	515,447
2023-01-13	13.360	13.560	13.350	13.510	13.039	456,737
2023-01-12	13.470	13.540	13.280	13.350	12.885	2,867,097
2023-01-11	13.320	13.410	13.240	13.300	12.837	621,468
2023-01-10	13.230	13.435	13.230	13.340	12.875	828,760
2023-01-09	13.440	13.450	13.220	13.290	12.827	332,040
2023-01-06	13.190	13.310	13.100	13.290	12.827	732,390

← NewerPage 16 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.