Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.350	32.100	30.970	31.910	31.910	1,170,966
2026-10-15	30.900	31.090	30.130	30.620	30.620	971,642
2026-10-14	30.500	31.210	30.065	31.210	31.210	748,818
2026-10-13	30.260	30.630	29.820	30.630	30.630	546,599
2026-10-12	31.500	31.800	31.090	31.110	31.110	390,368
2026-10-09	30.370	31.320	30.280	31.270	31.270	452,999
2026-10-08	30.250	30.700	30.030	30.380	30.380	717,109
2026-10-07	30.050	31.090	30.050	30.600	30.600	820,680
2026-10-06	30.890	30.890	30.100	30.150	30.150	514,633
2026-10-05	30.530	30.800	30.030	30.690	30.690	598,640
2026-10-02	29.430	30.540	29.220	30.520	30.520	600,193
2026-10-01	29.170	29.310	28.775	29.220	29.220	719,438
2026-09-30	29.340	29.500	28.960	28.960	28.960	820,945
2026-09-29	29.190	29.590	29.100	29.520	29.520	599,518
2026-09-28	29.090	29.280	28.750	29.160	29.160	798,842
2026-09-25	29.000	29.710	29.000	29.290	29.290	745,039
2026-09-24	28.660	29.760	28.600	29.650	29.650	554,869
2026-09-23	29.300	29.800	28.800	29.030	29.030	944,647
2026-09-22	29.350	30.040	29.340	29.640	29.640	498,829
2026-09-21	28.900	29.180	28.685	28.870	28.870	547,388
2026-09-18	28.810	29.160	28.690	29.000	29.000	2,891,476
2026-09-17	29.160	29.280	28.620	28.790	28.790	986,615
2026-09-16	28.400	29.070	28.260	28.870	28.870	809,935
2026-09-15	29.080	29.080	28.370	28.420	28.420	578,522
2026-09-14	28.200	28.800	28.060	28.270	28.270	700,122
2026-09-11	28.220	28.550	27.920	28.110	28.110	849,254
2026-09-10	28.500	28.700	28.290	28.560	28.560	1,140,226
2026-09-09	28.940	29.220	28.560	28.940	28.940	738,236
2026-09-08	29.780	29.840	28.930	29.160	29.160	1,234,361
2026-09-07	30.450	30.640	29.620	29.680	29.680	703,067
2026-09-04	31.160	31.320	30.810	30.880	30.880	715,875
2026-09-03	31.080	31.330	30.620	30.850	30.850	716,567
2026-09-02	32.000	32.050	31.310	31.460	31.460	630,826
2026-09-01	32.160	32.350	31.660	32.190	32.190	586,085
2026-08-31	32.990	33.035	32.200	32.590	32.590	786,471
2026-08-28	32.240	33.430	32.080	32.740	32.740	661,390
2026-08-27	32.680	32.680	31.600	31.640	31.640	884,864
2026-08-26	32.890	33.090	32.080	32.530	32.530	655,639
2026-08-25	33.000	33.190	32.530	33.190	33.190	557,181
2026-08-24	32.140	33.030	31.990	32.940	32.940	714,655
2026-08-21	32.450	32.570	31.810	32.000	32.000	864,596
2026-08-20	33.100	33.370	32.345	32.460	32.460	734,443
2026-08-19	33.050	33.220	32.300	32.710	32.710	757,296
2026-08-18	32.920	33.450	32.840	32.960	32.960	544,986
2026-08-17	33.310	33.640	33.170	33.420	33.420	482,768
2026-08-14	32.900	33.865	32.830	33.820	33.820	711,429
2026-08-13	33.150	33.340	32.280	32.770	32.770	577,531
2026-08-12	33.260	33.390	32.730	32.910	32.910	793,949
2026-08-11	32.950	33.380	32.330	33.260	33.260	438,905
2026-08-10	32.750	33.240	32.620	33.130	33.130	644,224
2026-08-07	32.460	33.050	32.420	32.750	32.750	589,199
2026-08-06	32.180	32.670	31.860	32.550	32.550	502,725
2026-08-05	32.100	32.790	31.940	32.460	32.460	826,894
2026-08-04	31.430	32.310	31.410	32.040	32.040	720,109
2026-08-03	30.540	31.210	30.410	31.020	31.020	469,979
2026-07-31	30.780	31.030	30.230	30.760	30.760	1,174,227
2026-07-30	31.220	31.270	30.610	30.990	30.990	1,661,549
2026-07-29	30.900	31.440	30.335	30.650	30.650	1,110,768
2026-07-28	29.000	29.690	28.810	29.630	29.630	1,045,663
2026-07-27	27.560	28.680	27.490	28.680	28.680	555,815

Page 1 of 22 · 1,267 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.