ASX - Delayed Quote
AUD
Technology One Limited (TNE.AX)
31.85
+0.33
(+1.05%)
At close: 4:10:15 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
31.35
31.99
30.98
31.85
31.85
746,986
Nov 2, 2026
31.61
31.61
30.43
31.52
31.52
2,417,753
Oct 30, 2026
32.10
32.54
31.58
31.73
31.73
1,853,954
Oct 29, 2026
32.47
32.74
31.78
32.18
32.18
1,125,845
Oct 28, 2026
31.85
32.87
31.85
32.41
32.41
1,320,453
Oct 27, 2026
32.74
33.06
31.83
32.12
32.12
2,117,375
Oct 26, 2026
31.80
33.02
31.71
32.95
32.95
1,094,699
Oct 23, 2026
31.62
32.26
31.00
32.25
32.25
1,109,253
Oct 22, 2026
31.99
32.13
31.64
31.74
31.74
999,204
Oct 21, 2026
31.47
32.02
31.26
31.86
31.86
1,191,934
Oct 20, 2026
31.24
31.88
30.97
31.48
31.48
966,296
Oct 19, 2026
31.65
31.84
31.08
31.30
31.30
1,020,959
Oct 16, 2026
31.35
32.10
30.97
31.91
31.91
1,191,270
Oct 15, 2026
30.90
31.09
30.13
30.62
30.62
971,642
Oct 14, 2026
30.50
31.21
30.07
31.21
31.21
748,818
Oct 13, 2026
30.26
30.63
29.82
30.63
30.63
546,599
Oct 12, 2026
31.50
31.80
31.09
31.11
31.11
390,368
Oct 9, 2026
30.37
31.32
30.28
31.27
31.27
452,999
Oct 8, 2026
30.25
30.70
30.03
30.38
30.38
717,109
Oct 7, 2026
30.05
31.09
30.05
30.60
30.60
820,680
Oct 6, 2026
30.89
30.89
30.10
30.15
30.15
514,633
Oct 5, 2026
30.53
30.80
30.03
30.69
30.69
598,640
Oct 2, 2026
29.43
30.54
29.22
30.52
30.52
600,193
Oct 1, 2026
29.17
29.31
28.77
29.22
29.22
719,438
Sep 30, 2026
29.34
29.50
28.96
28.96
28.96
820,945
Sep 29, 2026
29.19
29.59
29.10
29.52
29.52
599,518
Sep 28, 2026
29.09
29.28
28.75
29.16
29.16
798,842
Sep 25, 2026
29.00
29.71
29.00
29.29
29.29
745,039
Sep 24, 2026
28.66
29.76
28.60
29.65
29.65
554,869
Sep 23, 2026
29.30
29.80
28.80
29.03
29.03
944,647
Sep 22, 2026
29.35
30.04
29.34
29.64
29.64
498,829
Sep 21, 2026
28.90
29.18
28.68
28.87
28.87
547,388
Sep 18, 2026
28.81
29.16
28.69
29.00
29.00
2,891,476
Sep 17, 2026
29.16
29.28
28.62
28.79
28.79
986,615
Sep 16, 2026
28.40
29.07
28.26
28.87
28.87
809,935
Sep 15, 2026
29.08
29.08
28.37
28.42
28.42
578,522
Sep 14, 2026
28.20
28.80
28.06
28.27
28.27
700,122
Sep 11, 2026
28.22
28.55
27.92
28.11
28.11
849,254
Sep 10, 2026
28.50
28.70
28.29
28.56
28.56
1,140,226
Sep 9, 2026
28.94
29.22
28.56
28.94
28.94
738,236
Sep 8, 2026
29.78
29.84
28.93
29.16
29.16
1,234,361
Sep 7, 2026
30.45
30.64
29.62
29.68
29.68
703,067
Sep 4, 2026
31.16
31.32
30.81
30.88
30.88
715,875
Sep 3, 2026
31.08
31.33
30.62
30.85
30.85
716,567
Sep 2, 2026
32.00
32.05
31.31
31.46
31.46
630,826
Sep 1, 2026
32.16
32.35
31.66
32.19
32.19
586,085
Aug 31, 2026
32.99
33.03
32.20
32.59
32.59
786,471
Aug 28, 2026
32.24
33.43
32.08
32.74
32.74
661,390
Aug 27, 2026
32.68
32.68
31.60
31.64
31.64
884,864
Aug 26, 2026
32.89
33.09
32.08
32.53
32.53
655,639
Aug 25, 2026
33.00
33.19
32.53
33.19
33.19
557,181
Aug 24, 2026
32.14
33.03
31.99
32.94
32.94
714,655
Aug 21, 2026
32.45
32.57
31.81
32.00
32.00
864,596
Aug 20, 2026
33.10
33.37
32.35
32.46
32.46
734,443
Aug 19, 2026
33.05
33.22
32.30
32.71
32.71
757,296
Aug 18, 2026
32.92
33.45
32.84
32.96
32.96
544,986
Aug 17, 2026
33.31
33.64
33.17
33.42
33.42
482,768
Aug 14, 2026
32.90
33.87
32.83
33.82
33.82
711,429
Aug 13, 2026
33.15
33.34
32.28
32.77
32.77
577,531
Aug 12, 2026
33.26
33.39
32.73
32.91
32.91
793,949
Aug 11, 2026
32.95
33.38
32.33
33.26
33.26
438,905
Aug 10, 2026
32.75
33.24
32.62
33.13
33.13
644,224
Aug 7, 2026
32.46
33.05
32.42
32.75
32.75
589,199
Aug 6, 2026
32.18
32.67
31.86
32.55
32.55
502,725
Aug 5, 2026
32.10
32.79
31.94
32.46
32.46
826,894
Aug 4, 2026
31.43
32.31
31.41
32.04
32.04
720,109
Aug 3, 2026
30.54
31.21
30.41
31.02
31.02
469,979
Jul 31, 2026
30.78
31.03
30.23
30.76
30.76
1,174,227
Jul 30, 2026
31.22
31.27
30.61
30.99
30.99
1,661,549
Jul 29, 2026
30.90
31.44
30.33
30.65
30.65
1,110,768
Jul 28, 2026
29.00
29.69
28.81
29.63
29.63
1,045,663
Jul 27, 2026
27.56
28.68
27.49
28.68
28.68
555,815
Jul 24, 2026
27.71
27.74
27.02
27.11
27.11
996,113
Jul 23, 2026
29.05
29.17
28.04
28.21
28.21
601,915
Jul 22, 2026
29.60
29.61
28.67
29.28
29.28
640,579
Jul 21, 2026
29.51
30.14
29.22
29.96
29.96
485,955
Jul 20, 2026
29.84
30.00
29.07
29.22
29.22
1,057,661
Jul 17, 2026
29.66
30.16
29.49
29.66
29.66
471,288
Jul 16, 2026
29.60
29.80
29.07
29.80
29.80
719,711
Jul 15, 2026
30.00
30.38
28.93
29.45
29.45
1,143,970
Jul 14, 2026
30.25
30.77
29.88
30.10
30.10
619,438
Jul 13, 2026
30.80
30.90
30.18
30.50
30.50
500,840
Jul 10, 2026
30.85
31.31
30.52
30.80
30.80
538,748
Jul 9, 2026
30.49
31.21
30.33
30.56
30.56
508,496
Jul 8, 2026
30.57
30.63
29.88
30.62
30.62
790,725
Jul 7, 2026
30.36
31.44
30.11
30.89
30.89
729,840
Jul 6, 2026
30.48
30.63
30.09
30.30
30.30
359,914
Jul 3, 2026
29.91
30.59
29.60
30.48
30.48
776,595
Jul 2, 2026
30.23
30.23
29.59
29.73
29.73
1,107,126
Jul 1, 2026
29.66
30.15
29.44
29.57
29.57
727,594
Jun 30, 2026
29.74
30.10
29.47
29.47
29.47
1,411,756
Jun 29, 2026
29.83
30.19
29.00
29.74
29.74
821,834
Jun 26, 2026
28.88
29.19
28.39
28.87
28.87
903,604
Jun 25, 2026
28.40
29.30
28.39
29.19
29.19
907,306
Jun 24, 2026
27.95
28.41
27.67
28.41
28.41
2,160,678
Jun 23, 2026
29.75
29.77
27.68
27.73
27.73
1,161,528
Jun 22, 2026
30.12
30.39
29.72
29.85
29.85
953,696
Jun 19, 2026
30.23
30.88
29.75
29.97
29.97
2,099,302
Jun 18, 2026
30.60
31.36
30.60
30.79
30.79
736,839
Jun 17, 2026
30.70
31.17
30.15
31.17
31.17
739,621
Jun 16, 2026
30.96
31.22
30.51
30.76
30.76
567,107
Jun 15, 2026
31.67
31.75
31.28
31.38
31.38
531,003
Jun 12, 2026
31.68
31.88
31.08
31.30
31.30
829,176
Jun 11, 2026
31.50
31.96
31.16
31.32
31.32
1,202,749
Jun 10, 2026
31.91
32.18
31.63
31.82
31.82
1,328,125
Jun 9, 2026
32.00
32.72
31.56
32.56
32.56
844,938
Jun 5, 2026
32.50
32.65
32.14
32.33
32.33
1,693,003
Jun 4, 2026
32.00
32.52
31.90
32.37
32.37
717,089
Jun 3, 2026
32.12
33.15
31.91
32.98
32.98
1,270,677
Jun 2, 2026
32.82
32.97
31.85
32.81
32.81
1,726,196
Jun 1, 2026
30.40
31.95
30.00
31.75
31.75
1,272,985
May 29, 2026
29.80
30.13
29.27
29.84
29.84
1,721,968
May 28, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
29.56
30.04
29.04
29.25
29.25
1,581,375
May 27, 2026
29.97
30.28
29.68
30.17
30.09
722,049
May 26, 2026
30.07
30.36
29.67
29.99
29.91
1,020,020
May 25, 2026
29.71
30.32
29.53
30.04
29.96
688,248
May 22, 2026
29.30
29.60
28.72
29.50
29.42
928,624
May 21, 2026
30.03
30.04
29.13
29.16
29.08
1,259,086
May 20, 2026
29.00
30.38
28.90
29.84
29.76
2,167,691
May 19, 2026
29.20
29.47
27.00
27.80
27.73
2,608,474
May 18, 2026
28.95
28.99
28.14
28.64
28.56
1,282,681
May 15, 2026
28.11
28.48
27.52
28.36
28.28
1,285,867
May 14, 2026
28.14
28.18
27.26
27.51
27.44
1,088,565
May 13, 2026
27.65
28.32
27.31
28.32
28.24
641,536
May 12, 2026
27.64
27.99
27.23
27.85
27.78
972,155
May 11, 2026
27.70
28.17
27.01
28.06
27.99
948,281
May 8, 2026
27.66
28.53
27.44
27.99
27.92
985,404
May 7, 2026
27.58
28.30
27.13
27.44
27.37
1,503,837
May 6, 2026
28.09
28.40
27.51
27.94
27.87
699,623
May 5, 2026
28.39
28.78
28.09
28.16
28.09
724,536
May 4, 2026
28.31
28.63
27.97
28.04
27.97
814,139
May 1, 2026
28.02
28.39
27.61
27.95
27.88
939,465
Apr 30, 2026
28.32
28.96
27.85
27.99
27.92
2,821,230
Apr 29, 2026
27.97
29.05
27.87
28.61
28.53
872,663
Apr 28, 2026
28.68
28.88
28.43
28.66
28.58
730,687
Apr 27, 2026
28.76
29.44
28.76
28.92
28.84
466,317
Apr 24, 2026
28.90
29.29
28.46
29.09
29.01
741,925
Apr 23, 2026
29.98
30.28
29.62
29.78
29.70
713,962
Apr 22, 2026
30.15
30.52
29.86
30.31
30.23
753,331
Apr 21, 2026
30.50
30.77
29.76
30.01
29.93
815,067
Apr 20, 2026
29.80
31.06
29.80
30.49
30.41
1,494,308
Apr 17, 2026
30.66
31.15
30.42
30.83
30.75
901,869
Apr 16, 2026
30.10
30.70
29.98
30.58
30.50
1,598,384
Apr 15, 2026
28.83
29.19
28.31
28.81
28.73
1,070,568
Apr 14, 2026
28.71
28.77
27.67
28.01
27.94
810,748
Apr 13, 2026
27.07
27.49
26.94
27.23
27.16
676,486
Apr 10, 2026
26.95
27.69
26.95
27.69
27.62
1,082,609
Apr 9, 2026
28.54
28.76
27.35
27.89
27.82
1,615,896
Apr 8, 2026
28.51
29.61
28.51
29.43
29.35
1,392,073
Apr 7, 2026
28.32
28.34
27.31
27.56
27.49
805,437
Apr 2, 2026
27.33
27.91
26.85
26.91
26.84
1,177,716
Apr 1, 2026
27.23
28.34
27.23
27.90
27.83
1,096,612
Mar 31, 2026
26.55
27.58
26.45
26.84
26.77
1,829,721
Mar 30, 2026
26.54
27.00
26.00
26.47
26.40
1,803,351
Mar 27, 2026
26.92
27.33
26.63
27.30
27.23
696,634
Mar 26, 2026
26.92
27.44
26.64
27.10
27.03
993,392
Mar 25, 2026
26.93
27.52
26.59
27.44
27.37
1,194,371
Mar 24, 2026
28.47
28.48
27.23
27.43
27.36
1,562,908
Mar 23, 2026
26.45
27.69
26.01
27.68
27.61
2,625,234
Mar 20, 2026
26.54
26.85
26.23
26.78
26.71
5,119,245
Mar 19, 2026
25.91
25.91
25.32
25.76
25.69
1,649,718
Mar 18, 2026
25.68
26.19
25.64
25.94
25.87
604,079
Mar 17, 2026
25.72
26.05
25.37
25.66
25.59
1,262,058
Mar 16, 2026
26.34
26.41
25.52
25.75
25.68
922,419
Mar 13, 2026
26.61
26.85
26.35
26.44
26.37
698,551
Mar 12, 2026
26.65
26.88
26.02
26.41
26.34
1,211,080
Mar 11, 2026
26.77
27.58
26.77
27.14
27.07
1,350,356
Mar 10, 2026
26.85
27.73
26.85
27.44
27.37
2,282,598
Mar 9, 2026
26.18
26.83
26.12
26.32
26.25
1,224,380
Mar 6, 2026
26.52
27.56
26.39
27.33
27.26
1,580,736
Mar 5, 2026
25.82
26.77
25.78
26.30
26.23
1,711,942
Mar 4, 2026
25.03
25.45
24.43
25.19
25.12
1,509,179
Mar 3, 2026
25.61
25.61
24.40
24.77
24.70
939,020
Mar 2, 2026
25.14
25.65
24.95
24.96
24.89
1,122,742
Feb 27, 2026
25.20
26.18
24.69
26.07
26.00
2,206,262
Feb 26, 2026
24.00
25.04
23.83
24.93
24.86
1,463,698
Feb 25, 2026
23.00
23.43
22.31
23.43
23.37
1,156,416
Feb 24, 2026
22.98
23.43
22.35
22.59
22.53
1,812,137
Feb 23, 2026
24.68
24.72
23.37
23.47
23.41
1,063,229
Feb 20, 2026
24.81
25.50
24.18
24.75
24.68
1,900,189
Feb 19, 2026
24.21
24.98
23.92
24.69
24.62
1,913,271
Feb 18, 2026
23.17
24.07
22.77
23.50
23.44
2,412,973
Feb 17, 2026
21.58
21.82
21.13
21.72
21.66
1,026,282
Feb 16, 2026
20.50
21.36
20.40
21.30
21.24
2,004,165
Feb 13, 2026
21.09
21.11
20.14
20.17
20.12
3,127,276
Feb 12, 2026
22.80
22.93
21.70
21.70
21.64
967,936
Feb 11, 2026
22.92
23.47
22.88
23.31
23.25
991,820
Feb 10, 2026
23.14
23.15
22.65
23.03
22.97
869,725
Feb 9, 2026
23.10
23.25
22.59
22.63
22.57
1,680,461
Feb 6, 2026
22.50
22.50
21.67
21.86
21.80
1,721,034
Feb 5, 2026
22.85
23.36
22.30
23.02
22.96
1,957,520
Feb 4, 2026
24.10
24.50
22.60
22.65
22.59
1,834,325
Feb 3, 2026
25.49
25.58
25.09
25.30
25.23
1,421,837
Feb 2, 2026
25.07
25.17
24.76
24.96
24.89
1,133,187
Jan 30, 2026
25.51
25.70
25.05
25.19
25.12
1,755,013
Jan 29, 2026
26.43
26.43
25.72
25.86
25.79
808,256
Jan 28, 2026
27.35
27.77
26.31
26.47
26.40
860,557
Jan 27, 2026
27.42
27.68
26.97
27.11
27.04
1,430,808
Jan 23, 2026
26.41
27.56
26.30
27.18
27.11
963,334
Jan 22, 2026
26.37
26.65
26.24
26.45
26.38
681,756
Jan 21, 2026
26.61
26.64
26.19
26.26
26.19
1,081,874
Jan 20, 2026
26.60
27.36
26.50
27.08
27.01
955,948
Jan 19, 2026
27.26
27.26
26.67
26.87
26.80
825,389
Jan 16, 2026
27.15
27.30
26.94
27.26
27.19
631,988
Jan 15, 2026
27.62
27.62
27.09
27.20
27.13
1,195,163
Jan 14, 2026
27.32
27.49
27.09
27.49
27.42
981,512
Jan 13, 2026
27.94
27.94
27.44
27.53
27.46
945,443
Jan 12, 2026
27.70
27.89
27.53
27.75
27.68
609,942
Jan 9, 2026
27.60
27.80
27.21
27.50
27.43
747,853
Jan 8, 2026
27.46
27.66
27.32
27.60
27.53
835,104
Jan 7, 2026
27.03
27.38
26.96
27.20
27.13
773,061
Jan 6, 2026
27.29
27.52
27.05
27.15
27.08
911,328
Jan 5, 2026
27.58
27.67
27.19
27.39
27.32
1,010,912
Jan 2, 2026
27.56
28.12
27.56
27.86
27.79
273,234
Dec 31, 2025
27.75
28.09
27.40
27.96
27.89
674,582
Dec 30, 2025
28.13
28.33
27.75
27.76
27.69
436,874
Dec 29, 2025
28.88
28.95
27.77
27.79
27.72
635,724
Dec 24, 2025
28.63
28.63
28.18
28.56
28.48
405,411
Dec 23, 2025
28.37
28.83
28.22
28.63
28.55
847,120
Dec 22, 2025
28.50
28.68
28.28
28.37
28.29
936,198
Dec 19, 2025
28.50
28.50
27.65
28.35
28.27
3,430,558
Dec 18, 2025
26.58
27.64
26.51
27.64
27.57
1,617,212
Dec 17, 2025
28.00
28.08
27.01
27.31
27.24
1,598,636
Dec 16, 2025
27.09
27.20
26.63
27.18
27.11
1,753,537
Dec 15, 2025
27.10
27.42
26.80
27.40
27.33
821,545
Dec 12, 2025
27.70
27.74
27.05
27.20
27.13
1,287,044
Dec 11, 2025
28.00
28.21
27.65
27.65
27.58
1,045,340
Dec 10, 2025
28.30
28.40
27.80
28.04
27.97
1,108,288
Dec 9, 2025
28.43
28.68
28.25
28.40
28.32
869,286
Dec 8, 2025
28.65
29.05
28.54
28.85
28.77
609,417
Dec 5, 2025
29.10
29.33
28.59
28.73
28.65
816,456
Dec 4, 2025
28.78
29.49
28.60
29.32
29.24
1,260,295
Dec 3, 2025
28.66
29.43
28.63
29.30
29.22
1,806,120
Dec 2, 2025
29.33
29.46
28.64
28.79
28.71
1,517,151
Dec 1, 2025
30.08
30.40
29.48
29.48
29.40
1,021,694
Nov 28, 2025
30.37
30.56
29.98
30.10
30.02
1,177,441
Nov 27, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
29.90
30.35
29.42
30.12
30.04
1,249,996
Nov 26, 2025
30.55
30.67
29.33
29.72
29.34
2,107,859
Nov 25, 2025
30.18
30.62
29.85
30.58
30.19
1,421,738
Nov 24, 2025
30.10
30.50
29.64
30.04
29.66
1,322,767
Nov 21, 2025
29.80
29.98
29.34
29.53
29.15
1,487,656
Nov 20, 2025
29.80
31.45
29.80
30.57
30.18
2,000,254
Nov 19, 2025
30.70
30.70
29.10
29.27
28.90
2,808,448
Nov 18, 2025
33.01
33.47
29.16
29.26
28.89
4,691,510
Nov 17, 2025
34.20
35.34
34.00
35.34
34.89
2,022,029
Nov 14, 2025
33.80
34.35
33.25
34.34
33.90
1,848,939
Nov 13, 2025
35.61
35.70
34.19
34.72
34.28
842,999
Nov 12, 2025
36.32
36.38
35.52
35.61
35.16
828,624
Nov 11, 2025
36.67
36.79
35.96
36.32
35.86
643,963
Nov 10, 2025
35.56
36.38
35.47
36.38
35.92
626,865
Nov 7, 2025
36.21
36.40
35.65
35.79
35.33
631,235
Nov 6, 2025
35.92
36.50
35.85
36.47
36.01
766,338
Nov 5, 2025
36.58
36.93
35.54
36.06
35.60
1,067,486
Nov 4, 2025
36.76
37.30
36.30
36.85
36.38
412,711
Nov 3, 2025
36.73
37.29
36.49
37.19
36.72
640,496
