Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.190	11.190	10.960	11.070	10.542	1,012,993
2022-04-19	10.860	11.085	10.860	10.960	10.437	867,649
2022-04-14	10.960	11.000	10.830	10.920	10.399	244,395
2022-04-13	10.860	11.040	10.860	10.910	10.389	363,599
2022-04-12	11.020	11.050	10.880	10.930	10.408	603,526
2022-04-11	10.850	11.070	10.810	11.010	10.485	456,122
2022-04-08	11.060	11.150	10.960	10.970	10.446	400,167
2022-04-07	10.950	11.160	10.950	11.090	10.561	1,783,813
2022-04-06	11.230	11.310	11.120	11.240	10.704	549,920
2022-04-05	11.420	11.500	11.320	11.400	10.856	637,378
2022-04-04	11.570	11.610	11.345	11.380	10.837	647,363
2022-04-01	11.450	11.640	11.390	11.570	11.018	446,560
2022-03-31	11.620	11.625	11.460	11.480	10.932	747,109
2022-03-30	11.660	11.690	11.580	11.650	11.094	802,608
2022-03-29	11.400	11.535	11.365	11.480	10.932	516,844
2022-03-28	11.350	11.410	11.250	11.250	10.713	545,125
2022-03-25	11.400	11.470	11.345	11.350	10.808	291,373
2022-03-24	11.340	11.480	11.230	11.410	10.865	586,049
2022-03-23	11.400	11.440	11.270	11.400	10.856	545,380
2022-03-22	11.180	11.230	10.975	11.090	10.561	776,420
2022-03-21	11.450	11.460	11.050	11.110	10.580	588,145
2022-03-18	11.050	11.220	10.920	11.220	10.685	5,495,530
2022-03-17	11.500	11.500	11.000	11.000	10.475	1,004,262
2022-03-16	10.760	10.960	10.680	10.960	10.437	747,237
2022-03-15	10.510	10.660	10.450	10.660	10.151	690,141
2022-03-14	10.700	10.740	10.570	10.720	10.208	641,090
2022-03-11	10.700	10.750	10.480	10.560	10.056	881,939
2022-03-10	10.970	10.990	10.780	10.810	10.294	600,700
2022-03-09	10.490	10.710	10.350	10.640	10.132	937,724
2022-03-08	10.500	10.640	10.290	10.410	9.913	706,325
2022-03-07	10.550	10.660	10.380	10.500	9.999	850,325
2022-03-04	10.490	10.700	10.460	10.600	10.094	994,678
2022-03-03	10.630	10.780	10.460	10.670	10.161	953,504
2022-03-02	10.000	10.670	10.000	10.670	10.161	1,587,931
2022-03-01	9.910	10.210	9.820	10.210	9.723	1,339,752
2022-02-28	9.950	9.970	9.750	9.870	9.399	1,264,952
2022-02-25	10.130	10.150	9.830	9.960	9.485	890,074
2022-02-24	9.950	9.950	9.680	9.750	9.285	1,119,689
2022-02-23	9.950	10.260	9.830	10.000	9.523	1,435,975
2022-02-22	9.910	10.045	9.880	9.960	9.485	1,994,789
2022-02-21	10.000	10.180	9.900	10.130	9.647	596,736
2022-02-18	10.020	10.210	10.020	10.140	9.656	502,193
2022-02-17	10.390	10.430	10.250	10.270	9.780	515,435
2022-02-16	10.690	10.690	10.360	10.450	9.951	444,863
2022-02-15	10.260	10.470	10.260	10.410	9.913	448,884
2022-02-14	10.220	10.330	10.130	10.310	9.818	777,752
2022-02-11	10.390	10.490	10.310	10.310	9.818	956,822
2022-02-10	10.960	10.960	10.445	10.560	10.056	1,117,985
2022-02-09	10.400	10.650	10.360	10.640	10.132	1,326,179
2022-02-08	10.060	10.380	10.000	10.340	9.847	1,423,882
2022-02-07	10.160	10.210	10.010	10.200	9.713	1,216,798
2022-02-04	10.280	10.450	10.050	10.210	9.723	1,432,685
2022-02-03	10.700	10.910	10.090	10.140	9.656	1,416,024
2022-02-02	10.640	10.970	10.440	10.860	10.342	1,640,053
2022-02-01	10.300	10.640	10.300	10.570	10.066	1,081,521
2022-01-31	10.460	10.520	10.340	10.430	9.932	540,922
2022-01-28	10.310	10.330	10.020	10.240	9.751	2,569,193
2022-01-27	10.600	10.630	9.990	10.000	9.523	1,509,967
2022-01-25	10.580	10.710	10.320	10.420	9.923	948,536
2022-01-24	10.380	10.790	10.200	10.670	10.161	1,012,661

← NewerPage 20 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.