Technology One Limited (ASX:TNE)
Australia
· Delayed Price · Currency is AUD 28.73
-0.59 (-2.01%)
At close: Dec 5, 2025
Technology One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.10 | 29.33 | 28.59 | 28.73 | 28.73 | -2.01% | 816,456 |
| Dec 4, 2025 | 28.78 | 29.49 | 28.60 | 29.32 | 29.32 | 0.07% | 1,260,295 |
| Dec 3, 2025 | 28.66 | 29.43 | 28.63 | 29.30 | 29.30 | 1.77% | 1,806,120 |
| Dec 2, 2025 | 29.33 | 29.46 | 28.64 | 28.79 | 28.79 | -2.34% | 1,517,151 |
| Dec 1, 2025 | 30.08 | 30.40 | 29.48 | 29.48 | 29.48 | -2.06% | 1,021,694 |
| Nov 28, 2025 | 30.37 | 30.56 | 29.98 | 30.10 | 30.10 | -0.07% | 1,149,237 |
| Nov 27, 2025 | 29.90 | 30.35 | 29.42 | 30.12 | 30.12 | 1.35% | 1,249,426 |
| Nov 26, 2025 | 30.55 | 30.67 | 29.33 | 29.72 | 29.42 | -2.81% | 2,107,859 |
| Nov 25, 2025 | 30.18 | 30.62 | 29.85 | 30.58 | 30.27 | 1.80% | 1,421,738 |
| Nov 24, 2025 | 30.10 | 30.50 | 29.64 | 30.04 | 29.74 | 1.73% | 1,322,767 |
| Nov 21, 2025 | 29.80 | 29.98 | 29.34 | 29.53 | 29.23 | -3.40% | 1,487,656 |
| Nov 20, 2025 | 29.80 | 31.45 | 29.80 | 30.57 | 30.26 | 4.44% | 2,000,254 |
| Nov 19, 2025 | 30.70 | 30.70 | 29.10 | 29.27 | 28.97 | 0.03% | 2,808,448 |
| Nov 18, 2025 | 33.01 | 33.47 | 29.16 | 29.26 | 28.96 | -17.20% | 4,691,510 |
| Nov 17, 2025 | 34.20 | 35.34 | 34.00 | 35.34 | 34.98 | 2.91% | 2,022,029 |
| Nov 14, 2025 | 33.80 | 34.35 | 33.25 | 34.34 | 33.99 | -1.09% | 1,848,939 |
| Nov 13, 2025 | 35.61 | 35.70 | 34.19 | 34.72 | 34.37 | -2.50% | 842,999 |
| Nov 12, 2025 | 36.32 | 36.39 | 35.52 | 35.61 | 35.25 | -1.95% | 828,624 |
| Nov 11, 2025 | 36.67 | 36.80 | 35.96 | 36.32 | 35.95 | -0.16% | 643,963 |
| Nov 10, 2025 | 35.89 | 36.38 | 35.37 | 36.38 | 36.01 | 1.65% | 626,865 |
| Nov 7, 2025 | 36.21 | 36.40 | 35.65 | 35.79 | 35.43 | -1.86% | 631,235 |
| Nov 6, 2025 | 35.92 | 36.50 | 35.85 | 36.47 | 36.10 | 1.14% | 766,338 |
| Nov 5, 2025 | 36.58 | 36.93 | 35.54 | 36.06 | 35.70 | -2.14% | 1,067,486 |
| Nov 4, 2025 | 36.76 | 37.30 | 36.30 | 36.85 | 36.48 | -0.91% | 412,711 |
| Nov 3, 2025 | 36.73 | 37.29 | 36.49 | 37.19 | 36.81 | 0.79% | 640,496 |
| Oct 31, 2025 | 36.78 | 37.21 | 36.51 | 36.90 | 36.53 | -0.03% | 761,835 |
| Oct 30, 2025 | 36.76 | 37.06 | 36.00 | 36.91 | 36.54 | -0.81% | 1,069,016 |
| Oct 29, 2025 | 38.51 | 38.54 | 37.21 | 37.21 | 36.83 | -3.58% | 581,585 |
| Oct 28, 2025 | 38.77 | 38.96 | 38.36 | 38.59 | 38.20 | -0.34% | 1,028,804 |
| Oct 27, 2025 | 39.00 | 39.13 | 38.57 | 38.72 | 38.33 | 0.08% | 462,568 |
| Oct 24, 2025 | 38.42 | 38.90 | 38.02 | 38.69 | 38.30 | 0.70% | 495,511 |
| Oct 23, 2025 | 38.92 | 39.00 | 38.40 | 38.42 | 38.03 | -1.49% | 435,530 |
| Oct 22, 2025 | 39.62 | 39.63 | 38.55 | 39.00 | 38.61 | -1.22% | 438,089 |
| Oct 21, 2025 | 39.60 | 39.99 | 39.26 | 39.48 | 39.08 | 0.30% | 427,649 |
| Oct 20, 2025 | 39.30 | 39.56 | 38.75 | 39.36 | 38.96 | 1.44% | 371,068 |
| Oct 17, 2025 | 38.71 | 39.14 | 38.50 | 38.80 | 38.41 | -0.39% | 614,915 |
| Oct 16, 2025 | 39.66 | 39.72 | 38.72 | 38.95 | 38.56 | -1.42% | 527,892 |
| Oct 15, 2025 | 39.76 | 39.85 | 39.12 | 39.51 | 39.11 | -0.63% | 847,625 |
| Oct 14, 2025 | 39.18 | 39.91 | 38.81 | 39.76 | 39.36 | 1.82% | 694,810 |
| Oct 13, 2025 | 39.02 | 39.22 | 38.26 | 39.05 | 38.66 | -1.81% | 748,332 |
| Oct 10, 2025 | 39.60 | 39.92 | 39.17 | 39.77 | 39.37 | 2.37% | 1,658,445 |
| Oct 9, 2025 | 39.44 | 39.55 | 38.36 | 38.85 | 38.46 | -0.72% | 829,127 |
| Oct 8, 2025 | 38.93 | 39.19 | 38.30 | 39.13 | 38.74 | 0.85% | 629,493 |
| Oct 7, 2025 | 39.29 | 39.60 | 38.61 | 38.80 | 38.41 | -0.23% | 1,813,789 |
| Oct 6, 2025 | 39.66 | 39.69 | 38.81 | 38.89 | 38.50 | -0.87% | 532,649 |
| Oct 3, 2025 | 38.54 | 39.32 | 38.14 | 39.23 | 38.83 | 2.16% | 982,382 |
| Oct 2, 2025 | 38.65 | 38.84 | 38.24 | 38.40 | 38.01 | 0.18% | 1,135,643 |
| Oct 1, 2025 | 37.95 | 38.39 | 37.62 | 38.33 | 37.94 | -0.34% | 606,674 |
| Sep 30, 2025 | 38.33 | 38.50 | 38.10 | 38.46 | 38.07 | -0.05% | 875,130 |
| Sep 29, 2025 | 38.50 | 38.50 | 38.01 | 38.48 | 38.09 | 1.50% | 467,647 |
| Sep 26, 2025 | 38.38 | 38.59 | 37.18 | 37.91 | 37.53 | -1.66% | 687,059 |
| Sep 25, 2025 | 37.69 | 38.67 | 37.50 | 38.55 | 38.16 | -0.31% | 1,247,841 |
| Sep 24, 2025 | 38.20 | 38.89 | 37.87 | 38.67 | 38.28 | 1.18% | 1,321,761 |
| Sep 23, 2025 | 38.79 | 38.90 | 38.20 | 38.22 | 37.83 | -0.05% | 686,898 |
| Sep 22, 2025 | 37.83 | 38.56 | 37.80 | 38.24 | 37.85 | -0.29% | 763,732 |
| Sep 19, 2025 | 38.30 | 38.84 | 37.94 | 38.35 | 37.96 | 2.21% | 6,009,003 |
| Sep 18, 2025 | 37.00 | 37.87 | 36.64 | 37.52 | 37.14 | 0.59% | 1,011,208 |
| Sep 17, 2025 | 37.03 | 37.45 | 36.81 | 37.30 | 36.92 | -0.53% | 937,424 |
| Sep 16, 2025 | 37.50 | 37.73 | 37.10 | 37.50 | 37.12 | -0.08% | 925,445 |
| Sep 15, 2025 | 37.92 | 37.92 | 37.21 | 37.53 | 37.15 | -1.39% | 810,812 |
| Sep 12, 2025 | 37.60 | 38.18 | 37.37 | 38.06 | 37.68 | 0.93% | 863,371 |
| Sep 11, 2025 | 37.20 | 38.46 | 37.20 | 37.71 | 37.33 | -2.63% | 775,924 |
| Sep 10, 2025 | 38.25 | 38.84 | 38.06 | 38.73 | 38.34 | 0.81% | 812,344 |
| Sep 9, 2025 | 37.92 | 38.69 | 37.30 | 38.42 | 38.03 | 2.05% | 1,426,754 |
| Sep 8, 2025 | 37.10 | 38.09 | 37.10 | 37.65 | 37.27 | -1.28% | 1,215,802 |
| Sep 5, 2025 | 37.80 | 38.24 | 37.16 | 38.14 | 37.76 | 1.36% | 860,703 |
| Sep 4, 2025 | 37.79 | 37.94 | 37.21 | 37.63 | 37.25 | 0.88% | 821,837 |
| Sep 3, 2025 | 37.83 | 38.33 | 37.09 | 37.30 | 36.92 | -3.84% | 946,777 |
| Sep 2, 2025 | 39.17 | 39.39 | 38.47 | 38.79 | 38.40 | -0.33% | 460,281 |
| Sep 1, 2025 | 39.54 | 39.78 | 38.92 | 38.92 | 38.53 | -2.63% | 596,667 |
| Aug 29, 2025 | 39.64 | 40.01 | 39.20 | 39.97 | 39.57 | 1.83% | 857,018 |
| Aug 28, 2025 | 40.52 | 40.53 | 38.73 | 39.25 | 38.85 | -2.34% | 779,473 |
| Aug 27, 2025 | 40.72 | 40.77 | 40.17 | 40.19 | 39.78 | -0.59% | 703,824 |
| Aug 26, 2025 | 40.28 | 40.58 | 39.77 | 40.43 | 40.02 | 0.37% | 1,090,424 |
| Aug 25, 2025 | 40.49 | 40.67 | 39.85 | 40.28 | 39.87 | 0.22% | 1,008,762 |
| Aug 22, 2025 | 39.75 | 40.50 | 39.46 | 40.19 | 39.78 | 2.53% | 1,298,021 |
| Aug 21, 2025 | 39.29 | 39.45 | 38.68 | 39.20 | 38.80 | 1.14% | 1,034,469 |
| Aug 20, 2025 | 39.01 | 39.75 | 38.76 | 38.76 | 38.37 | -0.46% | 721,888 |
| Aug 19, 2025 | 38.97 | 39.56 | 38.46 | 38.94 | 38.55 | 0.54% | 453,641 |
| Aug 18, 2025 | 38.27 | 38.77 | 38.08 | 38.73 | 38.34 | 0.89% | 832,521 |
| Aug 15, 2025 | 38.24 | 38.71 | 38.09 | 38.39 | 38.00 | 0.39% | 1,308,576 |
| Aug 14, 2025 | 38.37 | 38.70 | 37.86 | 38.24 | 37.85 | -0.18% | 1,065,661 |
| Aug 13, 2025 | 38.99 | 39.00 | 38.27 | 38.31 | 37.92 | -1.14% | 804,210 |
| Aug 12, 2025 | 38.99 | 39.08 | 38.37 | 38.75 | 38.36 | -1.10% | 1,472,529 |
| Aug 11, 2025 | 40.33 | 40.72 | 38.97 | 39.18 | 38.78 | -2.85% | 748,972 |
| Aug 8, 2025 | 41.17 | 41.17 | 40.29 | 40.33 | 39.92 | -2.28% | 615,646 |
| Aug 7, 2025 | 41.04 | 41.44 | 40.74 | 41.27 | 40.85 | 0.83% | 657,743 |
| Aug 6, 2025 | 40.75 | 40.93 | 40.24 | 40.93 | 40.52 | 0.37% | 753,590 |
| Aug 5, 2025 | 40.73 | 41.22 | 40.58 | 40.78 | 40.37 | 0.92% | 930,648 |
| Aug 4, 2025 | 39.98 | 40.49 | 39.59 | 40.41 | 40.00 | 0.55% | 850,473 |
| Aug 1, 2025 | 40.93 | 41.12 | 40.19 | 40.19 | 39.78 | -2.17% | 437,047 |
| Jul 31, 2025 | 40.28 | 41.39 | 40.20 | 41.08 | 40.67 | 1.94% | 747,616 |
| Jul 30, 2025 | 40.48 | 40.63 | 40.04 | 40.30 | 39.89 | 0.25% | 575,149 |
| Jul 29, 2025 | 39.50 | 40.41 | 39.18 | 40.20 | 39.79 | 1.39% | 579,989 |
| Jul 28, 2025 | 39.73 | 39.86 | 39.04 | 39.65 | 39.25 | 1.17% | 397,458 |
| Jul 25, 2025 | 39.03 | 39.69 | 38.64 | 39.19 | 38.79 | -0.20% | 565,140 |
| Jul 24, 2025 | 40.26 | 40.30 | 39.06 | 39.27 | 38.87 | -2.34% | 865,436 |
| Jul 23, 2025 | 40.23 | 40.45 | 39.81 | 40.21 | 39.80 | -0.20% | 638,742 |
| Jul 22, 2025 | 40.11 | 40.41 | 40.07 | 40.29 | 39.88 | 0.47% | 479,246 |
| Jul 21, 2025 | 40.56 | 40.69 | 39.99 | 40.10 | 39.70 | -2.29% | 385,904 |