Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	10.380	10.790	10.200	10.670	10.161	1,012,661
2022-01-21	10.680	10.780	10.450	10.510	10.008	986,349
2022-01-20	10.700	11.000	10.700	10.900	10.380	581,095
2022-01-19	11.000	11.150	10.950	10.980	10.456	681,322
2022-01-18	11.500	11.530	11.130	11.150	10.618	685,637
2022-01-17	11.090	11.410	11.020	11.370	10.827	425,619
2022-01-14	10.950	11.250	10.770	11.140	10.608	752,102
2022-01-13	11.430	11.510	11.330	11.460	10.913	489,518
2022-01-12	11.540	11.680	11.455	11.540	10.989	652,464
2022-01-11	11.800	11.800	11.410	11.420	10.875	516,223
2022-01-10	11.510	11.640	11.430	11.600	11.046	680,315
2022-01-07	12.040	12.040	11.755	11.810	11.246	502,556
2022-01-06	11.960	12.070	11.780	11.830	11.265	828,321
2022-01-05	12.780	12.900	12.280	12.280	11.694	716,244
2022-01-04	13.000	13.140	12.880	13.070	12.446	352,420
2021-12-31	12.870	13.020	12.810	12.810	12.199	191,879
2021-12-30	13.020	13.060	12.860	13.000	12.380	315,029
2021-12-29	12.950	13.070	12.880	13.030	12.408	496,679
2021-12-24	12.910	12.940	12.760	12.790	12.180	182,017
2021-12-23	12.850	12.920	12.720	12.810	12.199	334,390
2021-12-22	12.770	12.870	12.610	12.830	12.218	809,349
2021-12-21	12.560	12.860	12.540	12.840	12.227	521,013
2021-12-20	12.690	12.780	12.540	12.740	12.132	574,438
2021-12-17	12.720	12.810	12.380	12.530	11.932	3,854,470
2021-12-16	12.890	13.050	12.680	12.970	12.351	1,297,751
2021-12-15	12.850	12.890	12.590	12.640	12.037	1,182,614
2021-12-14	12.760	13.230	12.670	13.090	12.465	1,064,003
2021-12-13	12.540	12.850	12.410	12.800	12.189	680,340
2021-12-10	12.270	12.400	12.110	12.390	11.799	703,508
2021-12-09	12.380	12.580	12.290	12.370	11.780	639,219
2021-12-08	12.100	12.465	12.000	12.330	11.742	980,943
2021-12-07	12.240	12.440	12.120	12.350	11.761	728,217
2021-12-06	12.180	12.250	11.990	12.120	11.542	922,001
2021-12-03	11.930	12.260	11.930	12.210	11.627	1,175,764
2021-12-02	11.740	12.110	11.710	12.010	11.437	1,499,889
2021-12-01	12.030	12.130	11.730	12.120	11.445	955,362
2021-11-30	12.190	12.450	12.090	12.360	11.672	2,521,508
2021-11-29	11.685	12.190	11.670	11.920	11.257	1,755,114
2021-11-26	11.930	11.930	11.490	11.560	10.917	1,437,032
2021-11-25	11.450	12.020	11.440	11.960	11.294	1,933,344
2021-11-24	11.950	11.980	11.200	11.470	10.832	3,220,560
2021-11-23	12.790	12.790	12.210	12.550	11.852	1,429,122
2021-11-22	13.290	13.380	12.870	12.920	12.201	831,724
2021-11-19	13.350	13.490	13.220	13.430	12.683	503,947
2021-11-18	13.230	13.380	13.100	13.330	12.588	683,334
2021-11-17	13.480	13.600	13.180	13.320	12.579	775,757
2021-11-16	12.810	13.125	12.810	13.090	12.362	816,701
2021-11-15	12.780	12.980	12.770	12.910	12.192	341,003
2021-11-12	12.630	12.770	12.510	12.690	11.984	392,082
2021-11-11	12.600	12.680	12.420	12.590	11.889	671,002
2021-11-10	12.700	12.910	12.600	12.870	12.154	487,446
2021-11-09	12.550	12.810	12.530	12.720	12.012	547,953
2021-11-08	12.600	12.890	12.480	12.600	11.899	551,459
2021-11-05	12.880	12.890	12.560	12.580	11.880	824,059
2021-11-04	12.580	12.860	12.510	12.760	12.050	836,641
2021-11-03	12.400	12.650	12.400	12.600	11.899	1,063,984
2021-11-02	12.500	12.610	12.300	12.360	11.672	516,887
2021-11-01	12.270	12.515	12.160	12.470	11.776	1,618,595
2021-10-29	12.650	12.690	12.130	12.210	11.530	1,177,096
2021-10-28	12.540	12.730	12.460	12.660	11.955	645,581

← NewerPage 21 of 22 · 1,270 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.