Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	38.370	38.700	37.860	38.240	37.754	1,065,661
2025-08-13	38.990	39.000	38.270	38.310	37.823	804,210
2025-08-12	38.990	39.080	38.370	38.750	38.257	1,472,529
2025-08-11	40.330	40.720	38.970	39.180	38.682	748,972
2025-08-08	41.170	41.170	40.290	40.330	39.817	615,646
2025-08-07	41.040	41.440	40.740	41.270	40.745	657,743
2025-08-06	40.750	40.930	40.240	40.930	40.409	753,590
2025-08-05	40.730	41.220	40.580	40.780	40.261	930,648
2025-08-04	39.980	40.490	39.590	40.410	39.896	850,473
2025-08-01	40.930	41.120	40.190	40.190	39.679	437,047
2025-07-31	40.280	41.390	40.200	41.080	40.558	747,616
2025-07-30	40.480	40.630	40.040	40.300	39.787	575,149
2025-07-29	39.500	40.405	39.180	40.200	39.689	579,989
2025-07-28	39.730	39.860	39.040	39.650	39.146	397,458
2025-07-25	39.030	39.685	38.640	39.190	38.692	565,140
2025-07-24	40.260	40.300	39.060	39.270	38.771	865,436
2025-07-23	40.230	40.450	39.810	40.210	39.699	638,742
2025-07-22	40.110	40.410	40.070	40.290	39.778	479,246
2025-07-21	40.560	40.685	39.990	40.100	39.590	385,904
2025-07-18	40.550	41.090	40.310	41.040	40.518	859,689
2025-07-17	40.640	40.640	39.890	40.400	39.886	784,932
2025-07-16	39.050	40.650	39.010	40.380	39.866	1,277,355
2025-07-15	39.500	40.370	39.350	40.370	39.857	598,944
2025-07-14	39.300	39.470	38.880	39.330	38.830	850,462
2025-07-11	40.480	40.770	39.215	39.490	38.988	689,551
2025-07-10	40.550	40.970	40.480	40.500	39.985	606,238
2025-07-09	40.950	41.440	40.340	40.370	39.857	414,423
2025-07-08	40.800	41.370	40.380	41.090	40.567	588,441
2025-07-07	40.500	40.860	40.340	40.650	40.133	415,634
2025-07-04	40.860	41.180	40.390	40.450	39.936	411,653
2025-07-03	40.790	40.970	40.310	40.700	40.182	633,781
2025-07-02	40.430	40.900	39.960	40.740	40.222	753,050
2025-07-01	41.180	41.585	40.540	40.680	40.163	748,727
2025-06-30	40.740	41.580	40.680	41.010	40.488	1,056,496
2025-06-27	40.500	40.700	40.200	40.510	39.995	674,907
2025-06-26	39.980	40.280	39.380	39.980	39.472	735,427
2025-06-25	40.440	40.660	39.960	40.410	39.896	699,232
2025-06-24	40.720	40.720	40.180	40.340	39.827	789,905
2025-06-23	40.570	40.570	39.280	40.210	39.699	843,251
2025-06-20	40.530	40.760	40.090	40.580	40.064	2,810,482
2025-06-19	40.670	41.040	40.330	40.550	40.034	764,711
2025-06-18	40.930	41.410	40.520	41.150	40.627	653,157
2025-06-17	40.620	41.000	40.240	40.350	39.837	785,822
2025-06-16	40.570	40.595	40.000	40.500	39.985	1,234,611
2025-06-13	41.510	41.510	40.330	40.710	40.192	796,295
2025-06-12	41.000	41.580	40.940	41.130	40.607	1,719,996
2025-06-11	42.560	42.670	41.000	41.000	40.479	1,299,994
2025-06-10	41.950	42.610	41.790	42.610	42.068	1,286,348
2025-06-06	42.450	42.880	42.160	42.490	41.950	854,101
2025-06-05	42.150	42.650	42.140	42.390	41.851	712,113
2025-06-04	41.400	42.350	41.400	41.950	41.416	1,409,740
2025-06-03	41.540	41.980	41.350	41.360	40.834	836,809
2025-06-02	41.590	41.850	41.100	41.100	40.577	809,555
2025-05-30	40.490	41.350	40.350	41.060	40.538	1,802,105
2025-05-29	40.300	40.970	40.000	40.770	40.251	946,994
2025-05-28	39.550	40.390	39.550	40.060	39.485	875,836
2025-05-27	39.050	39.620	38.860	39.120	38.559	687,008
2025-05-26	38.770	39.360	38.380	38.720	38.165	1,678,584
2025-05-23	38.010	38.610	37.630	38.610	38.056	1,356,661
2025-05-22	38.530	38.980	37.900	38.000	37.455	1,372,688

← NewerPage 6 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.