Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	28.020	28.390	27.610	27.950	27.876	939,465
2026-04-30	28.320	28.960	27.850	27.990	27.916	2,821,230
2026-04-29	27.970	29.050	27.870	28.610	28.534	872,663
2026-04-28	28.680	28.880	28.430	28.660	28.584	730,687
2026-04-27	28.760	29.440	28.760	28.920	28.843	466,317
2026-04-24	28.900	29.290	28.460	29.090	29.013	741,925
2026-04-23	29.980	30.280	29.620	29.780	29.701	713,962
2026-04-22	30.150	30.520	29.860	30.310	30.230	753,331
2026-04-21	30.500	30.770	29.760	30.010	29.930	815,067
2026-04-20	29.800	31.060	29.800	30.490	30.409	1,494,308
2026-04-17	30.660	31.150	30.420	30.830	30.748	901,869
2026-04-16	30.100	30.700	29.980	30.580	30.499	1,598,384
2026-04-15	28.830	29.190	28.310	28.810	28.734	1,070,568
2026-04-14	28.710	28.775	27.670	28.010	27.936	810,748
2026-04-13	27.070	27.490	26.940	27.230	27.158	676,486
2026-04-10	26.950	27.690	26.950	27.690	27.617	1,082,609
2026-04-09	28.540	28.760	27.350	27.890	27.816	1,615,896
2026-04-08	28.510	29.610	28.510	29.430	29.352	1,392,073
2026-04-07	28.320	28.340	27.310	27.560	27.487	805,437
2026-04-02	27.330	27.910	26.850	26.910	26.839	1,177,716
2026-04-01	27.230	28.340	27.230	27.900	27.826	1,096,612
2026-03-31	26.550	27.580	26.450	26.840	26.769	1,829,721
2026-03-30	26.540	27.000	26.000	26.470	26.400	1,803,351
2026-03-27	26.920	27.330	26.630	27.300	27.228	696,634
2026-03-26	26.920	27.440	26.640	27.100	27.028	993,392
2026-03-25	26.930	27.520	26.590	27.440	27.367	1,194,371
2026-03-24	28.470	28.480	27.230	27.430	27.357	1,562,908
2026-03-23	26.450	27.690	26.010	27.680	27.607	2,625,234
2026-03-20	26.540	26.850	26.230	26.780	26.709	5,119,245
2026-03-19	25.910	25.910	25.320	25.760	25.692	1,649,718
2026-03-18	25.680	26.190	25.640	25.940	25.871	604,079
2026-03-17	25.720	26.050	25.370	25.660	25.592	1,262,058
2026-03-16	26.340	26.410	25.520	25.750	25.682	922,419
2026-03-13	26.610	26.850	26.350	26.440	26.370	698,551
2026-03-12	26.650	26.880	26.020	26.410	26.340	1,211,080
2026-03-11	26.770	27.580	26.770	27.140	27.068	1,350,356
2026-03-10	26.850	27.730	26.850	27.440	27.367	2,282,598
2026-03-09	26.180	26.830	26.120	26.320	26.250	1,224,380
2026-03-06	26.520	27.560	26.390	27.330	27.258	1,580,736
2026-03-05	25.820	26.770	25.780	26.300	26.230	1,711,942
2026-03-04	25.030	25.450	24.430	25.190	25.123	1,509,179
2026-03-03	25.610	25.610	24.400	24.770	24.704	939,020
2026-03-02	25.140	25.650	24.950	24.960	24.894	1,122,742
2026-02-27	25.200	26.180	24.690	26.070	26.001	2,206,262
2026-02-26	24.000	25.040	23.830	24.930	24.864	1,463,698
2026-02-25	23.000	23.430	22.310	23.430	23.368	1,156,416
2026-02-24	22.980	23.430	22.350	22.590	22.530	1,812,137
2026-02-23	24.680	24.720	23.370	23.470	23.408	1,063,229
2026-02-20	24.810	25.500	24.180	24.750	24.684	1,900,189
2026-02-19	24.210	24.980	23.920	24.690	24.625	1,913,271
2026-02-18	23.170	24.070	22.770	23.500	23.438	2,412,973
2026-02-17	21.580	21.820	21.130	21.720	21.662	1,026,282
2026-02-16	20.500	21.360	20.400	21.300	21.244	2,004,165
2026-02-13	21.090	21.115	20.140	20.170	20.117	3,127,276
2026-02-12	22.800	22.930	21.700	21.700	21.643	967,936
2026-02-11	22.920	23.470	22.880	23.310	23.248	991,820
2026-02-10	23.140	23.150	22.650	23.030	22.969	869,725
2026-02-09	23.100	23.250	22.590	22.630	22.570	1,680,461
2026-02-06	22.500	22.500	21.670	21.860	21.802	1,721,034
2026-02-05	22.850	23.360	22.300	23.020	22.959	1,957,520

← NewerPage 3 of 22 · 1,268 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.