Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.270	11.580	11.260	11.520	11.014	859,021
2022-07-14	10.930	11.370	10.930	11.370	10.870	587,899
2022-07-13	10.900	11.030	10.800	11.020	10.536	768,378
2022-07-12	11.060	11.100	10.630	10.730	10.258	1,446,602
2022-07-11	11.100	11.180	10.990	10.990	10.507	420,271
2022-07-08	11.250	11.380	11.150	11.270	10.775	648,943
2022-07-07	11.140	11.220	11.040	11.150	10.660	776,880
2022-07-06	10.920	11.250	10.890	11.130	10.641	641,233
2022-07-05	10.800	10.950	10.790	10.830	10.354	447,353
2022-07-04	10.890	10.980	10.760	10.830	10.354	587,252
2022-07-01	10.860	10.960	10.660	10.660	10.192	567,087
2022-06-30	10.770	10.910	10.710	10.710	10.239	547,333
2022-06-29	10.750	10.850	10.595	10.800	10.325	684,782
2022-06-28	10.900	10.950	10.770	10.870	10.392	804,951
2022-06-27	10.890	11.055	10.870	11.050	10.564	739,160
2022-06-24	10.400	10.840	10.380	10.770	10.297	1,114,482
2022-06-23	10.190	10.495	10.180	10.360	9.905	888,944
2022-06-22	10.490	10.490	9.940	10.140	9.694	1,031,586
2022-06-21	10.340	10.550	10.270	10.500	10.039	762,838
2022-06-20	10.320	10.370	10.080	10.250	9.800	543,745
2022-06-17	9.790	10.155	9.750	10.090	9.647	2,418,300
2022-06-16	10.210	10.440	10.090	10.130	9.685	1,305,062
2022-06-15	10.540	10.580	10.250	10.260	9.809	879,520
2022-06-14	10.470	10.550	10.160	10.550	10.086	1,412,787
2022-06-10	10.860	11.030	10.710	11.030	10.545	496,295
2022-06-09	10.820	11.110	10.720	11.040	10.555	856,966
2022-06-08	10.790	10.920	10.660	10.860	10.383	576,226
2022-06-07	10.950	11.030	10.520	10.580	10.115	928,054
2022-06-06	10.930	11.030	10.830	11.030	10.545	430,287
2022-06-03	11.230	11.250	10.890	10.970	10.488	503,195
2022-06-02	10.540	10.730	10.440	10.670	10.201	744,384
2022-06-01	10.520	10.685	10.480	10.630	10.123	746,355
2022-05-31	10.790	10.790	10.500	10.500	9.999	1,119,548
2022-05-30	10.600	10.720	10.500	10.720	10.208	773,854
2022-05-27	10.400	10.530	10.260	10.430	9.932	2,028,788
2022-05-26	10.150	10.330	10.080	10.080	9.599	481,007
2022-05-25	9.970	10.240	9.740	10.110	9.628	1,239,130
2022-05-24	10.500	10.590	9.900	10.240	9.751	1,696,971
2022-05-23	10.520	10.600	10.320	10.410	9.913	337,751
2022-05-20	10.120	10.550	10.120	10.500	9.999	933,708
2022-05-19	9.920	10.080	9.830	10.030	9.551	569,178
2022-05-18	10.270	10.360	10.100	10.170	9.685	822,533
2022-05-17	10.120	10.280	10.080	10.230	9.742	615,615
2022-05-16	10.010	10.200	10.000	10.120	9.637	588,188
2022-05-13	9.810	9.970	9.650	9.970	9.494	932,313
2022-05-12	9.760	9.940	9.580	9.610	9.151	862,617
2022-05-11	9.940	10.070	9.860	10.050	9.570	454,196
2022-05-10	9.710	10.000	9.550	9.950	9.475	783,207
2022-05-09	9.970	9.990	9.770	9.930	9.456	942,577
2022-05-06	10.260	10.260	10.020	10.030	9.551	619,343
2022-05-05	10.290	10.460	10.250	10.450	9.951	773,145
2022-05-04	10.260	10.290	10.060	10.230	9.742	815,279
2022-05-03	10.250	10.260	10.040	10.100	9.618	477,476
2022-05-02	10.250	10.300	10.030	10.100	9.618	761,996
2022-04-29	10.340	10.490	10.340	10.490	9.989	446,748
2022-04-28	10.560	10.570	10.225	10.300	9.808	517,640
2022-04-27	10.110	10.450	10.110	10.420	9.923	600,425
2022-04-26	10.750	10.850	10.670	10.680	10.170	550,627
2022-04-22	10.870	10.870	10.730	10.750	10.237	432,097
2022-04-21	11.100	11.100	10.850	10.950	10.427	425,083

← NewerPage 19 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.