Technology One Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	27.710	27.740	27.020	27.110	27.110	996,113
2026-07-23	29.050	29.170	28.040	28.210	28.210	601,915
2026-07-22	29.600	29.610	28.670	29.280	29.280	640,579
2026-07-21	29.510	30.140	29.220	29.960	29.960	485,955
2026-07-20	29.840	30.000	29.070	29.220	29.220	1,057,661
2026-07-17	29.660	30.160	29.490	29.660	29.660	471,288
2026-07-16	29.600	29.800	29.070	29.800	29.800	719,711
2026-07-15	30.000	30.380	28.930	29.450	29.450	1,143,970
2026-07-14	30.250	30.770	29.880	30.100	30.100	619,438
2026-07-13	30.800	30.900	30.180	30.500	30.500	500,840
2026-07-10	30.850	31.305	30.520	30.800	30.800	538,748
2026-07-09	30.490	31.210	30.330	30.560	30.560	508,496
2026-07-08	30.570	30.630	29.880	30.620	30.620	790,725
2026-07-07	30.360	31.440	30.110	30.890	30.890	729,840
2026-07-06	30.480	30.630	30.090	30.300	30.300	359,914
2026-07-03	29.910	30.590	29.600	30.480	30.480	776,595
2026-07-02	30.230	30.230	29.590	29.730	29.730	1,107,126
2026-07-01	29.660	30.150	29.440	29.570	29.570	727,594
2026-06-30	29.740	30.100	29.470	29.470	29.470	1,411,756
2026-06-29	29.830	30.190	29.000	29.740	29.740	821,834
2026-06-26	28.880	29.190	28.390	28.870	28.870	903,604
2026-06-25	28.400	29.300	28.390	29.190	29.190	907,306
2026-06-24	27.950	28.410	27.665	28.410	28.410	2,160,678
2026-06-23	29.750	29.770	27.680	27.730	27.730	1,161,528
2026-06-22	30.120	30.390	29.720	29.850	29.850	953,696
2026-06-19	30.230	30.880	29.750	29.970	29.970	2,099,302
2026-06-18	30.600	31.360	30.600	30.790	30.790	736,839
2026-06-17	30.700	31.170	30.150	31.170	31.170	739,621
2026-06-16	30.960	31.220	30.510	30.760	30.760	567,107
2026-06-15	31.670	31.750	31.280	31.380	31.380	531,003
2026-06-12	31.680	31.880	31.080	31.300	31.300	829,176
2026-06-11	31.500	31.960	31.160	31.320	31.320	1,202,749
2026-06-10	31.910	32.180	31.630	31.820	31.820	1,328,125
2026-06-09	32.000	32.720	31.560	32.560	32.560	844,938
2026-06-05	32.500	32.650	32.140	32.330	32.330	1,693,003
2026-06-04	32.000	32.520	31.900	32.370	32.370	717,089
2026-06-03	32.120	33.150	31.910	32.980	32.980	1,270,677
2026-06-02	32.820	32.970	31.850	32.810	32.810	1,726,196
2026-06-01	30.400	31.955	30.000	31.750	31.750	1,272,985
2026-05-29	29.800	30.130	29.270	29.840	29.840	1,721,968
2026-05-28	29.560	30.040	29.040	29.250	29.250	1,581,375
2026-05-27	29.970	30.280	29.680	30.170	30.090	722,049
2026-05-26	30.070	30.360	29.670	29.990	29.911	1,020,020
2026-05-25	29.710	30.320	29.530	30.040	29.960	688,248
2026-05-22	29.300	29.600	28.720	29.500	29.422	928,624
2026-05-21	30.030	30.040	29.130	29.160	29.083	1,259,086
2026-05-20	29.000	30.380	28.900	29.840	29.761	2,167,691
2026-05-19	29.200	29.470	27.000	27.800	27.726	2,608,474
2026-05-18	28.950	28.990	28.140	28.640	28.564	1,282,681
2026-05-15	28.110	28.480	27.520	28.360	28.285	1,285,867
2026-05-14	28.140	28.180	27.260	27.510	27.437	1,088,565
2026-05-13	27.650	28.320	27.310	28.320	28.245	641,536
2026-05-12	27.640	27.990	27.230	27.850	27.776	972,155
2026-05-11	27.700	28.170	27.010	28.060	27.986	948,281
2026-05-08	27.660	28.530	27.440	27.990	27.916	985,404

← NewerPage 2 of 5 · 255 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.