Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.870	39.000	37.210	38.940	38.381	1,910,484
2025-05-20	35.420	37.580	35.110	36.760	36.233	2,697,028
2025-05-19	33.200	33.910	32.940	33.020	32.546	878,305
2025-05-16	33.000	33.390	32.680	33.100	32.625	616,002
2025-05-15	32.520	32.840	32.230	32.810	32.339	793,876
2025-05-14	32.340	32.780	32.290	32.400	31.935	558,005
2025-05-13	31.820	32.340	31.630	32.290	31.827	800,314
2025-05-12	31.990	31.990	31.410	31.620	31.166	593,560
2025-05-09	32.180	32.350	31.790	32.020	31.561	801,948
2025-05-08	31.730	32.170	31.380	31.940	31.482	1,832,222
2025-05-07	30.820	31.550	30.550	31.550	31.097	1,383,594
2025-05-06	31.030	31.380	30.870	31.340	30.890	500,199
2025-05-05	31.360	31.500	30.870	30.870	30.427	709,735
2025-05-02	30.710	31.530	30.640	31.250	30.802	543,345
2025-05-01	30.340	30.820	30.240	30.820	30.378	2,145,347
2025-04-30	29.540	30.060	29.450	30.060	29.629	969,107
2025-04-29	28.800	29.450	28.800	29.340	28.919	501,424
2025-04-28	28.800	29.000	28.520	28.920	28.505	1,009,326
2025-04-24	28.550	28.800	28.040	28.050	27.648	662,231
2025-04-23	28.650	28.670	28.080	28.540	28.131	698,328
2025-04-22	27.350	27.770	27.230	27.680	27.283	663,194
2025-04-17	27.680	28.260	27.630	28.110	27.707	1,277,402
2025-04-16	28.160	28.240	27.770	27.770	27.372	527,679
2025-04-15	28.010	28.450	27.870	27.930	27.529	692,180
2025-04-14	27.900	28.700	27.760	28.500	28.091	679,299
2025-04-11	27.560	28.490	27.420	27.720	27.322	1,152,769
2025-04-10	28.140	28.600	27.620	27.970	27.569	1,349,528
2025-04-09	25.620	26.300	25.500	25.870	25.499	1,345,954
2025-04-08	25.380	26.360	25.090	26.300	25.923	1,277,305
2025-04-07	23.510	25.055	23.400	24.590	24.237	2,192,800
2025-04-04	26.900	27.290	25.350	25.350	24.986	1,412,391
2025-04-03	28.360	28.620	27.650	27.970	27.569	846,977
2025-04-02	28.660	29.010	28.575	28.710	28.298	916,889
2025-04-01	28.050	28.530	28.030	28.510	28.101	793,679
2025-03-31	27.930	28.160	27.540	27.840	27.441	1,298,244
2025-03-28	28.420	28.880	28.390	28.510	28.101	776,335
2025-03-27	28.920	29.130	28.570	28.830	28.416	1,046,301
2025-03-26	28.850	29.380	28.660	29.310	28.890	1,133,281
2025-03-25	28.590	28.890	28.500	28.700	28.288	813,682
2025-03-24	28.310	28.630	28.250	28.380	27.973	573,728
2025-03-21	28.500	28.910	28.320	28.460	28.052	7,856,010
2025-03-20	28.650	28.650	28.195	28.500	28.091	1,387,285
2025-03-19	27.500	28.040	27.430	27.680	27.283	821,276
2025-03-18	28.200	28.410	27.670	27.860	27.460	876,787
2025-03-17	28.290	28.450	27.730	27.940	27.539	922,181
2025-03-14	27.420	28.030	27.180	27.900	27.500	931,639
2025-03-13	27.450	27.570	26.880	27.320	26.928	1,052,663
2025-03-12	27.520	27.570	26.900	27.190	26.800	1,226,535
2025-03-11	28.120	28.120	26.840	27.250	26.859	1,379,613
2025-03-10	28.840	29.050	28.550	28.890	28.476	681,998
2025-03-07	29.030	29.220	28.670	28.840	28.426	747,073
2025-03-06	29.530	29.570	28.750	29.360	28.939	1,256,907
2025-03-05	29.510	29.970	29.160	29.530	29.106	885,115
2025-03-04	29.850	30.025	29.290	29.950	29.520	697,746
2025-03-03	29.250	30.420	29.140	30.290	29.856	1,434,060
2025-02-28	30.150	30.310	29.470	29.470	29.047	1,498,132
2025-02-27	31.100	31.190	30.440	30.500	30.063	625,555
2025-02-26	31.160	31.460	30.650	31.040	30.595	807,072
2025-02-25	31.790	32.050	31.280	31.510	31.058	763,307
2025-02-24	31.650	32.270	31.650	31.950	31.492	1,287,139

← NewerPage 7 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.