Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.300	13.440	13.170	13.230	12.769	842,934
2023-01-04	13.300	13.440	13.200	13.390	12.923	842,961
2023-01-03	13.150	13.280	12.980	13.070	12.615	571,990
2022-12-30	13.180	13.320	13.130	13.140	12.682	489,201
2022-12-29	13.140	13.180	13.030	13.160	12.701	527,978
2022-12-28	13.050	13.280	13.050	13.210	12.750	392,031
2022-12-23	13.350	13.420	13.220	13.310	12.846	757,302
2022-12-22	13.390	13.650	13.350	13.590	13.116	980,498
2022-12-21	13.640	13.655	13.360	13.390	12.923	1,282,992
2022-12-20	13.720	13.760	13.360	13.420	12.952	704,624
2022-12-19	14.000	14.020	13.770	13.870	13.387	357,725
2022-12-16	13.980	14.130	13.800	13.850	13.367	1,720,974
2022-12-15	14.060	14.270	13.920	14.180	13.686	795,442
2022-12-14	13.890	14.180	13.800	14.090	13.599	1,019,343
2022-12-13	14.030	14.220	13.950	13.980	13.493	3,761,140
2022-12-12	13.840	13.970	13.700	13.910	13.425	1,395,061
2022-12-09	13.950	14.070	13.860	13.940	13.454	650,164
2022-12-08	13.600	13.850	13.450	13.790	13.309	967,005
2022-12-07	14.130	14.130	13.325	13.450	12.981	1,587,544
2022-12-06	14.290	14.360	14.130	14.320	13.821	1,123,608
2022-12-05	14.220	14.430	14.080	14.330	13.831	867,940
2022-12-02	13.850	14.170	13.840	14.170	13.676	1,105,248
2022-12-01	14.220	14.220	13.370	13.840	13.358	1,308,991
2022-11-30	13.390	13.640	13.350	13.600	13.002	805,726
2022-11-29	13.550	13.640	13.365	13.530	12.935	1,288,249
2022-11-28	13.510	13.630	13.330	13.600	13.002	670,988
2022-11-25	13.200	13.510	13.130	13.510	12.916	700,618
2022-11-24	12.940	13.160	12.720	13.090	12.515	724,845
2022-11-23	13.000	13.060	12.570	12.800	12.237	1,218,445
2022-11-22	12.860	13.190	12.800	12.980	12.410	1,298,489
2022-11-21	12.540	12.570	12.320	12.350	11.807	584,262
2022-11-18	12.500	12.570	12.390	12.510	11.960	350,402
2022-11-17	12.390	12.570	12.370	12.530	11.979	703,918
2022-11-16	12.340	12.360	12.240	12.270	11.731	388,495
2022-11-15	12.230	12.440	12.120	12.400	11.855	700,341
2022-11-14	12.390	12.450	12.260	12.280	11.740	558,138
2022-11-11	12.420	12.530	12.230	12.430	11.884	771,754
2022-11-10	11.960	11.995	11.800	11.820	11.301	726,275
2022-11-09	12.280	12.280	11.890	12.000	11.473	401,170
2022-11-08	12.050	12.090	11.860	12.050	11.520	557,737
2022-11-07	11.940	12.120	11.940	11.990	11.463	366,451
2022-11-04	12.080	12.180	11.960	12.180	11.645	456,208
2022-11-03	11.810	12.295	11.760	12.250	11.712	519,836
2022-11-02	12.230	12.320	12.100	12.180	11.645	805,708
2022-11-01	12.050	12.340	11.940	12.340	11.798	697,642
2022-10-31	12.060	12.150	11.820	12.050	11.520	679,932
2022-10-28	11.800	11.800	11.540	11.730	11.215	670,983
2022-10-27	11.810	11.935	11.650	11.890	11.367	544,168
2022-10-26	11.870	11.930	11.680	11.710	11.195	923,702
2022-10-25	12.200	12.270	11.870	11.880	11.358	945,477
2022-10-24	12.000	12.110	11.980	12.070	11.540	476,822
2022-10-21	11.660	11.870	11.520	11.840	11.320	455,388
2022-10-20	12.000	12.000	11.710	11.720	11.205	708,542
2022-10-19	11.960	12.170	11.920	12.160	11.626	926,665
2022-10-18	11.730	11.960	11.600	11.940	11.415	966,817
2022-10-17	11.070	11.370	10.950	11.360	10.861	408,726
2022-10-14	11.320	11.420	11.220	11.280	10.784	501,455
2022-10-13	10.960	11.130	10.960	11.100	10.612	832,007
2022-10-12	10.970	11.070	10.875	10.980	10.497	480,385
2022-10-11	11.170	11.310	11.000	11.000	10.517	590,173

← NewerPage 17 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.