Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	30.830	31.000	30.180	30.430	29.823	1,327,692
2024-11-22	30.000	30.690	29.950	30.490	29.881	955,967
2024-11-21	29.200	29.920	29.200	29.720	29.127	1,265,746
2024-11-20	29.220	29.570	28.565	29.360	28.774	1,546,402
2024-11-19	27.540	30.340	27.520	29.450	28.862	1,379,765
2024-11-18	26.800	26.910	26.530	26.760	26.226	487,078
2024-11-15	26.850	27.080	26.670	26.920	26.383	475,228
2024-11-14	26.640	26.840	26.550	26.690	26.157	525,379
2024-11-13	26.420	26.770	26.330	26.570	26.040	409,835
2024-11-12	26.350	26.740	26.270	26.690	26.157	433,174
2024-11-11	26.030	26.220	25.850	26.220	25.697	477,730
2024-11-08	26.010	26.225	25.890	26.030	25.510	482,606
2024-11-07	25.820	25.880	25.265	25.660	25.148	608,466
2024-11-06	24.880	25.510	24.750	25.370	24.864	668,106
2024-11-05	24.630	24.890	24.520	24.620	24.129	392,132
2024-11-04	24.480	24.975	24.330	24.910	24.413	570,166
2024-11-01	24.240	24.410	24.030	24.310	23.825	646,773
2024-10-31	24.240	24.460	24.110	24.430	23.942	602,767
2024-10-30	24.210	24.410	24.030	24.410	23.923	615,917
2024-10-29	24.660	24.680	23.970	24.140	23.658	802,750
2024-10-28	24.330	24.550	24.220	24.550	24.060	333,009
2024-10-25	24.060	24.260	23.970	24.140	23.658	448,308
2024-10-24	24.270	24.355	23.950	24.050	23.570	496,455
2024-10-23	24.420	24.480	24.130	24.440	23.952	550,121
2024-10-22	24.480	24.680	24.135	24.420	23.933	577,993
2024-10-21	24.360	24.730	24.180	24.650	24.158	496,714
2024-10-18	24.090	24.330	23.990	24.160	23.678	556,374
2024-10-17	24.750	24.790	24.010	24.140	23.658	657,723
2024-10-16	24.570	24.830	24.450	24.520	24.031	498,199
2024-10-15	24.660	24.700	24.220	24.650	24.158	832,385
2024-10-14	24.550	24.820	24.260	24.530	24.040	686,335
2024-10-11	24.460	24.810	24.370	24.740	24.246	502,689
2024-10-10	24.430	24.690	24.410	24.480	23.991	682,735
2024-10-09	24.170	24.660	24.170	24.380	23.893	839,559
2024-10-08	24.330	24.330	23.910	24.010	23.531	827,781
2024-10-07	24.210	24.630	24.190	24.600	24.109	406,368
2024-10-04	24.160	24.305	24.020	24.250	23.766	367,823
2024-10-03	24.120	24.410	23.970	24.360	23.874	831,232
2024-10-02	23.960	24.120	23.780	24.120	23.639	788,395
2024-10-01	23.860	24.090	23.680	24.080	23.599	582,840
2024-09-30	23.850	23.890	23.710	23.860	23.384	425,251
2024-09-27	23.890	23.890	23.570	23.800	23.325	394,310
2024-09-26	23.860	24.040	23.650	24.040	23.560	855,506
2024-09-25	24.020	24.100	23.530	23.620	23.149	554,607
2024-09-24	23.940	24.100	23.840	24.000	23.521	653,692
2024-09-23	23.850	24.140	23.730	23.880	23.403	467,774
2024-09-20	23.740	24.080	23.660	23.940	23.462	1,532,576
2024-09-19	23.400	23.660	23.350	23.500	23.031	633,017
2024-09-18	23.520	23.540	23.210	23.530	23.060	761,104
2024-09-17	23.250	23.720	23.205	23.710	23.237	399,444
2024-09-16	23.170	23.220	22.960	23.160	22.698	423,724
2024-09-13	23.000	23.285	22.880	23.020	22.561	583,588
2024-09-12	22.700	23.065	22.680	23.000	22.541	600,746
2024-09-11	22.640	22.740	22.330	22.520	22.071	699,967
2024-09-10	22.560	22.630	22.400	22.630	22.178	743,641
2024-09-09	22.480	22.630	22.310	22.520	22.071	420,078
2024-09-06	22.680	22.870	22.550	22.690	22.237	539,422
2024-09-05	22.650	22.850	22.530	22.850	22.394	542,989
2024-09-04	22.950	23.090	22.425	22.530	22.080	632,364
2024-09-03	23.030	23.180	22.900	23.180	22.717	291,249

← NewerPage 9 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.