Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	35.920	36.500	35.850	36.470	36.006	766,338
2025-11-05	36.580	36.930	35.540	36.060	35.601	1,067,486
2025-11-04	36.760	37.300	36.300	36.850	36.381	412,711
2025-11-03	36.730	37.290	36.485	37.190	36.717	640,496
2025-10-31	36.780	37.210	36.510	36.900	36.431	761,835
2025-10-30	36.760	37.060	36.000	36.910	36.441	1,069,016
2025-10-29	38.510	38.540	37.210	37.210	36.737	581,585
2025-10-28	38.770	38.960	38.360	38.590	38.099	1,028,804
2025-10-27	39.000	39.130	38.570	38.720	38.228	462,568
2025-10-24	38.420	38.900	38.020	38.690	38.198	495,511
2025-10-23	38.920	39.000	38.395	38.420	37.931	435,530
2025-10-22	39.620	39.630	38.550	39.000	38.504	438,089
2025-10-21	39.600	39.990	39.260	39.480	38.978	427,649
2025-10-20	39.300	39.560	38.750	39.360	38.859	371,068
2025-10-17	38.710	39.135	38.500	38.800	38.307	614,915
2025-10-16	39.660	39.720	38.720	38.950	38.455	527,892
2025-10-15	39.760	39.845	39.120	39.510	39.008	847,625
2025-10-14	39.180	39.910	38.805	39.760	39.254	694,810
2025-10-13	39.020	39.220	38.260	39.050	38.553	748,332
2025-10-10	39.600	39.920	39.170	39.770	39.264	1,658,445
2025-10-09	39.440	39.550	38.360	38.850	38.356	829,127
2025-10-08	38.930	39.190	38.300	39.130	38.632	629,493
2025-10-07	39.290	39.600	38.610	38.800	38.307	1,813,789
2025-10-06	39.660	39.690	38.810	38.890	38.395	532,649
2025-10-03	38.540	39.320	38.140	39.230	38.731	982,382
2025-10-02	38.650	38.840	38.240	38.400	37.912	1,135,643
2025-10-01	37.950	38.390	37.620	38.330	37.843	606,674
2025-09-30	38.330	38.500	38.095	38.460	37.971	875,130
2025-09-29	38.500	38.500	38.010	38.480	37.991	467,647
2025-09-26	38.380	38.590	37.180	37.910	37.428	687,059
2025-09-25	37.690	38.670	37.500	38.550	38.060	1,247,841
2025-09-24	38.200	38.890	37.870	38.670	38.178	1,321,761
2025-09-23	38.790	38.900	38.200	38.220	37.734	686,898
2025-09-22	37.830	38.560	37.800	38.240	37.754	763,732
2025-09-19	38.300	38.835	37.940	38.350	37.862	6,009,003
2025-09-18	37.000	37.870	36.640	37.520	37.043	1,011,208
2025-09-17	37.030	37.445	36.810	37.300	36.826	937,424
2025-09-16	37.500	37.730	37.100	37.500	37.023	925,445
2025-09-15	37.920	37.920	37.210	37.530	37.053	810,812
2025-09-12	37.600	38.180	37.370	38.060	37.576	863,371
2025-09-11	37.200	38.460	37.200	37.710	37.230	775,924
2025-09-10	38.250	38.840	38.060	38.730	38.237	812,344
2025-09-09	37.920	38.690	37.300	38.420	37.931	1,426,754
2025-09-08	37.100	38.090	37.100	37.650	37.171	1,215,802
2025-09-05	37.800	38.240	37.155	38.140	37.655	860,703
2025-09-04	37.790	37.940	37.210	37.630	37.151	821,837
2025-09-03	37.830	38.330	37.090	37.300	36.826	946,777
2025-09-02	39.170	39.390	38.470	38.790	38.297	460,281
2025-09-01	39.540	39.780	38.920	38.920	38.425	596,667
2025-08-29	39.640	40.010	39.200	39.970	39.462	857,018
2025-08-28	40.520	40.530	38.725	39.250	38.751	779,473
2025-08-27	40.720	40.770	40.170	40.190	39.679	703,824
2025-08-26	40.280	40.580	39.770	40.430	39.916	1,090,424
2025-08-25	40.490	40.670	39.850	40.280	39.768	1,008,762
2025-08-22	39.750	40.500	39.455	40.190	39.679	1,298,021
2025-08-21	39.290	39.450	38.675	39.200	38.701	1,034,469
2025-08-20	39.010	39.750	38.760	38.760	38.267	721,888
2025-08-19	38.970	39.560	38.460	38.940	38.445	453,641
2025-08-18	38.270	38.770	38.080	38.730	38.237	832,521
2025-08-15	38.240	38.705	38.085	38.390	37.902	1,308,576

← NewerPage 5 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.