Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	24.100	24.500	22.600	22.650	22.590	1,834,325
2026-02-03	25.490	25.580	25.090	25.300	25.233	1,421,837
2026-02-02	25.070	25.175	24.760	24.960	24.894	1,133,187
2026-01-30	25.510	25.700	25.050	25.190	25.123	1,755,013
2026-01-29	26.430	26.430	25.720	25.860	25.791	808,256
2026-01-28	27.350	27.770	26.310	26.470	26.400	860,557
2026-01-27	27.420	27.680	26.970	27.110	27.038	1,430,808
2026-01-23	26.410	27.560	26.300	27.180	27.108	963,334
2026-01-22	26.370	26.650	26.240	26.450	26.380	681,756
2026-01-21	26.610	26.640	26.190	26.260	26.190	1,081,874
2026-01-20	26.600	27.360	26.500	27.080	27.008	955,948
2026-01-19	27.260	27.260	26.670	26.870	26.799	825,389
2026-01-16	27.150	27.300	26.940	27.260	27.188	631,988
2026-01-15	27.620	27.620	27.090	27.200	27.128	1,195,163
2026-01-14	27.320	27.490	27.090	27.490	27.417	981,512
2026-01-13	27.940	27.940	27.440	27.530	27.457	945,443
2026-01-12	27.700	27.890	27.530	27.750	27.676	609,942
2026-01-09	27.600	27.800	27.210	27.500	27.427	747,853
2026-01-08	27.460	27.660	27.320	27.600	27.527	835,104
2026-01-07	27.030	27.375	26.960	27.200	27.128	773,061
2026-01-06	27.290	27.520	27.050	27.150	27.078	911,328
2026-01-05	27.580	27.670	27.190	27.390	27.317	1,010,912
2026-01-02	27.560	28.120	27.560	27.860	27.786	273,234
2025-12-31	27.750	28.090	27.400	27.960	27.886	674,582
2025-12-30	28.130	28.330	27.750	27.760	27.686	436,874
2025-12-29	28.880	28.950	27.770	27.790	27.716	635,724
2025-12-24	28.630	28.630	28.180	28.560	28.484	405,411
2025-12-23	28.370	28.830	28.215	28.630	28.554	847,120
2025-12-22	28.500	28.680	28.280	28.370	28.295	936,198
2025-12-19	28.500	28.500	27.650	28.350	28.275	3,430,558
2025-12-18	26.580	27.640	26.510	27.640	27.567	1,617,212
2025-12-17	28.000	28.080	27.010	27.310	27.238	1,598,636
2025-12-16	27.090	27.200	26.630	27.180	27.108	1,753,537
2025-12-15	27.100	27.425	26.800	27.400	27.327	821,545
2025-12-12	27.700	27.740	27.045	27.200	27.128	1,287,044
2025-12-11	28.000	28.210	27.650	27.650	27.577	1,045,340
2025-12-10	28.300	28.400	27.800	28.040	27.966	1,108,288
2025-12-09	28.430	28.680	28.250	28.400	28.325	869,286
2025-12-08	28.650	29.050	28.540	28.850	28.774	609,417
2025-12-05	29.100	29.330	28.590	28.730	28.654	816,456
2025-12-04	28.780	29.490	28.600	29.320	29.242	1,260,295
2025-12-03	28.660	29.430	28.630	29.300	29.222	1,806,120
2025-12-02	29.330	29.460	28.640	28.790	28.714	1,517,151
2025-12-01	30.080	30.400	29.480	29.480	29.402	1,021,694
2025-11-28	30.370	30.560	29.980	30.100	30.020	1,177,441
2025-11-27	29.900	30.350	29.420	30.120	30.040	1,249,996
2025-11-26	30.550	30.670	29.330	29.720	29.342	2,107,859
2025-11-25	30.180	30.620	29.850	30.580	30.191	1,421,738
2025-11-24	30.100	30.500	29.640	30.040	29.658	1,322,767
2025-11-21	29.800	29.980	29.340	29.530	29.154	1,487,656
2025-11-20	29.800	31.450	29.800	30.570	30.181	2,000,254
2025-11-19	30.700	30.700	29.100	29.270	28.898	2,808,448
2025-11-18	33.010	33.470	29.160	29.260	28.888	4,691,510
2025-11-17	34.200	35.340	34.000	35.340	34.891	2,022,029
2025-11-14	33.800	34.350	33.250	34.340	33.903	1,848,939
2025-11-13	35.610	35.700	34.190	34.720	34.278	842,999
2025-11-12	36.320	36.385	35.520	35.610	35.157	828,624
2025-11-11	36.670	36.795	35.960	36.320	35.858	643,963
2025-11-10	35.555	36.380	35.470	36.380	35.917	626,865
2025-11-07	36.210	36.400	35.650	35.790	35.335	631,235

← NewerPage 4 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.