Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	11.010	11.200	11.010	11.130	10.641	669,922
2022-10-07	11.160	11.460	11.150	11.410	10.909	846,789
2022-10-06	11.320	11.350	11.170	11.350	10.851	628,699
2022-10-05	11.300	11.400	11.240	11.400	10.899	598,342
2022-10-04	10.850	11.150	10.765	11.120	10.631	600,901
2022-10-03	10.500	10.700	10.390	10.650	10.182	385,661
2022-09-30	10.820	10.820	10.540	10.600	10.134	1,125,515
2022-09-29	11.160	11.160	10.970	10.990	10.507	388,590
2022-09-28	10.950	11.050	10.790	10.930	10.450	621,967
2022-09-27	10.820	11.090	10.820	11.040	10.555	686,692
2022-09-26	10.550	11.010	10.550	11.010	10.526	753,893
2022-09-23	10.880	10.880	10.550	10.650	10.182	1,001,536
2022-09-21	11.490	11.510	11.050	11.100	10.612	766,852
2022-09-20	11.510	11.630	11.455	11.600	11.090	525,464
2022-09-19	11.360	11.500	11.290	11.420	10.918	335,061
2022-09-16	11.460	11.620	11.460	11.470	10.966	1,081,118
2022-09-15	11.840	11.840	11.590	11.660	11.148	827,703
2022-09-14	11.360	11.480	11.280	11.440	10.937	802,077
2022-09-13	11.810	11.840	11.645	11.690	11.176	464,265
2022-09-12	11.620	11.670	11.450	11.610	11.100	455,045
2022-09-09	11.440	11.635	11.395	11.420	10.918	432,817
2022-09-08	11.310	11.700	11.290	11.640	11.128	561,614
2022-09-07	11.150	11.300	11.040	11.290	10.794	668,956
2022-09-06	11.400	11.450	11.220	11.270	10.775	580,804
2022-09-05	11.410	11.470	11.260	11.400	10.899	622,284
2022-09-02	11.680	11.720	11.410	11.410	10.909	597,141
2022-09-01	11.630	11.850	11.580	11.580	11.071	870,883
2022-08-31	11.630	11.880	11.580	11.870	11.348	871,359
2022-08-30	11.480	11.680	11.470	11.610	11.100	693,097
2022-08-29	11.540	11.610	11.450	11.500	10.995	759,052
2022-08-26	12.070	12.130	11.945	11.970	11.444	452,849
2022-08-25	12.050	12.160	11.895	12.050	11.520	598,937
2022-08-24	11.910	12.030	11.860	11.930	11.406	487,564
2022-08-23	11.930	12.120	11.890	11.890	11.367	484,423
2022-08-22	12.040	12.130	11.990	12.050	11.520	627,456
2022-08-19	12.200	12.240	12.110	12.150	11.616	558,332
2022-08-18	12.140	12.180	12.050	12.120	11.587	585,520
2022-08-17	12.190	12.270	12.060	12.250	11.712	370,066
2022-08-16	12.220	12.275	12.090	12.170	11.635	555,000
2022-08-15	12.200	12.220	12.000	12.110	11.578	607,857
2022-08-12	11.830	11.990	11.790	11.910	11.387	382,240
2022-08-11	12.430	12.440	12.000	12.050	11.520	499,600
2022-08-10	12.110	12.240	12.010	12.130	11.597	444,402
2022-08-09	12.170	12.395	12.160	12.390	11.845	610,150
2022-08-08	12.210	12.240	12.020	12.120	11.587	795,445
2022-08-05	12.340	12.490	12.290	12.300	11.759	696,448
2022-08-04	12.400	12.490	12.240	12.340	11.798	761,433
2022-08-03	12.150	12.320	12.120	12.300	11.759	612,597
2022-08-02	12.030	12.250	11.960	12.230	11.693	753,177
2022-08-01	11.850	12.090	11.830	12.010	11.482	1,169,202
2022-07-29	11.710	11.860	11.630	11.720	11.205	900,772
2022-07-28	11.700	11.700	11.390	11.510	11.004	778,719
2022-07-27	11.200	11.425	11.200	11.410	10.909	845,722
2022-07-26	11.700	11.710	11.390	11.410	10.909	738,333
2022-07-25	11.540	11.860	11.540	11.710	11.195	718,848
2022-07-22	11.510	11.730	11.400	11.610	11.100	1,084,530
2022-07-21	11.480	11.670	11.440	11.610	11.100	942,211
2022-07-20	11.590	11.600	11.340	11.370	10.870	542,431
2022-07-19	11.500	11.500	11.330	11.370	10.870	529,307
2022-07-18	11.600	11.680	11.460	11.680	11.167	494,311

← NewerPage 18 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.