Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	31.380	32.140	31.050	32.040	31.580	910,495
2025-02-20	32.150	32.170	31.190	31.500	31.048	600,200
2025-02-19	32.500	32.500	31.060	32.060	31.600	1,214,257
2025-02-18	32.210	32.330	31.890	32.200	31.738	488,013
2025-02-17	32.090	32.640	31.940	32.040	31.580	603,258
2025-02-14	32.240	32.380	31.970	32.200	31.738	519,578
2025-02-13	32.000	32.100	31.400	31.800	31.344	675,925
2025-02-12	32.310	32.310	31.760	31.860	31.403	626,399
2025-02-11	31.860	32.550	31.790	32.430	31.965	2,974,858
2025-02-10	31.550	32.100	31.170	31.720	31.265	537,172
2025-02-07	31.840	32.270	31.610	32.070	31.610	623,133
2025-02-06	31.700	32.310	31.330	31.980	31.521	917,247
2025-02-05	31.500	31.880	31.340	31.800	31.344	1,042,007
2025-02-04	31.000	31.560	31.000	31.270	30.821	594,414
2025-02-03	30.920	30.940	30.340	30.680	30.240	679,464
2025-01-31	30.330	30.960	29.920	30.940	30.496	976,825
2025-01-30	30.390	30.840	30.350	30.450	30.013	519,289
2025-01-29	30.150	30.470	29.990	30.350	29.915	773,934
2025-01-28	29.550	30.170	29.330	29.990	29.560	882,255
2025-01-24	29.640	29.910	29.500	29.640	29.215	485,160
2025-01-23	29.950	29.990	29.540	29.640	29.215	525,852
2025-01-22	29.430	29.910	29.330	29.800	29.373	819,622
2025-01-21	29.360	29.620	29.135	29.220	28.801	441,190
2025-01-20	28.720	29.170	28.640	29.170	28.752	676,372
2025-01-17	28.580	28.870	28.275	28.690	28.278	1,653,495
2025-01-16	29.030	29.100	28.230	28.570	28.160	1,290,806
2025-01-15	28.910	29.000	28.240	28.490	28.081	1,127,906
2025-01-14	29.340	29.410	28.930	29.030	28.614	880,167
2025-01-13	29.950	29.950	29.120	29.360	28.939	649,188
2025-01-10	30.410	30.540	30.170	30.350	29.915	470,016
2025-01-09	29.840	30.340	29.750	30.340	29.905	512,793
2025-01-08	30.520	30.670	29.970	30.140	29.708	852,491
2025-01-07	30.940	31.050	30.730	30.800	30.358	505,823
2025-01-06	30.990	31.120	30.710	30.730	30.289	460,042
2025-01-03	30.520	30.840	30.410	30.660	30.220	336,230
2025-01-02	30.880	30.990	30.520	30.620	30.181	404,610
2024-12-31	30.640	31.310	30.490	31.310	30.861	457,707
2024-12-30	30.960	31.040	30.580	30.850	30.407	298,168
2024-12-27	30.880	31.130	30.780	30.900	30.457	365,639
2024-12-24	30.460	30.720	30.350	30.720	30.279	196,025
2024-12-23	30.090	30.390	29.970	30.390	29.954	537,807
2024-12-20	29.810	30.270	29.570	30.020	29.589	2,380,624
2024-12-19	29.720	30.285	29.500	30.220	29.787	1,141,696
2024-12-18	30.160	30.800	30.060	30.760	30.319	585,366
2024-12-17	30.080	30.460	29.980	30.460	30.023	824,909
2024-12-16	30.500	30.670	29.910	30.080	29.649	801,710
2024-12-13	30.360	30.660	30.180	30.530	30.092	612,477
2024-12-12	30.440	30.600	30.080	30.420	29.984	734,742
2024-12-11	30.400	30.590	30.150	30.510	30.072	868,366
2024-12-10	31.000	31.100	29.910	30.520	30.082	924,351
2024-12-09	31.800	31.910	31.550	31.550	31.097	634,398
2024-12-06	31.740	31.960	31.510	31.540	31.088	549,985
2024-12-05	31.370	32.270	31.370	32.080	31.620	848,994
2024-12-04	30.990	31.580	30.860	31.200	30.752	958,238
2024-12-03	31.200	31.400	30.870	30.890	30.447	1,097,089
2024-12-02	30.520	30.940	30.370	30.910	30.467	737,878
2024-11-29	30.620	30.650	30.110	30.210	29.777	787,367
2024-11-28	30.500	30.650	30.130	30.610	30.171	1,080,283
2024-11-27	30.910	30.910	30.050	30.490	29.881	882,369
2024-11-26	30.520	30.900	30.115	30.650	30.038	840,381

← NewerPage 8 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.