Get our best money-saving hacks and pro tips now

Technology One Limited (TNE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

14.21

-0.08

(-0.56%)

At close: 04:10PM AEDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	14.36	14.45	14.16	14.21	14.21	638,022
24 Mar 2023	14.45	14.45	14.13	14.29	14.29	928,774
23 Mar 2023	14.18	14.21	14.05	14.18	14.18	972,731
22 Mar 2023	14.40	14.43	14.06	14.27	14.27	1,007,903
21 Mar 2023	13.98	14.17	13.94	14.09	14.09	485,610
20 Mar 2023	13.82	14.11	13.80	14.09	14.09	831,118
17 Mar 2023	14.14	14.22	13.85	13.91	13.91	5,956,150
16 Mar 2023	13.98	14.34	13.98	14.12	14.12	1,946,083
15 Mar 2023	14.37	14.51	14.30	14.35	14.35	771,167
14 Mar 2023	14.42	14.47	14.09	14.27	14.27	926,922
13 Mar 2023	14.54	14.74	14.20	14.56	14.56	761,240
10 Mar 2023	14.85	14.88	14.65	14.67	14.67	1,068,412
09 Mar 2023	15.01	15.11	14.96	15.05	15.05	1,419,491
08 Mar 2023	14.86	15.09	14.77	14.96	14.96	1,321,912
07 Mar 2023	14.71	14.97	14.54	14.93	14.93	906,409
06 Mar 2023	14.95	15.07	14.58	14.67	14.67	707,866
03 Mar 2023	14.86	14.93	14.77	14.77	14.77	275,077
02 Mar 2023	14.73	14.91	14.69	14.84	14.84	447,828
01 Mar 2023	14.70	14.88	14.64	14.74	14.74	417,733
28 Feb 2023	14.70	14.93	14.70	14.90	14.90	1,033,771
27 Feb 2023	14.55	14.68	14.38	14.68	14.68	582,973
24 Feb 2023	14.60	14.70	14.50	14.68	14.68	482,773
23 Feb 2023	14.53	14.67	14.44	14.54	14.54	472,866
22 Feb 2023	14.04	14.45	13.96	14.29	14.29	715,895
21 Feb 2023	14.10	14.35	14.10	14.25	14.25	387,212
20 Feb 2023	14.28	14.40	14.21	14.32	14.32	361,243
17 Feb 2023	14.57	14.58	14.30	14.31	14.31	528,201
16 Feb 2023	14.61	14.85	14.56	14.81	14.81	642,457
15 Feb 2023	14.60	14.63	14.36	14.50	14.50	345,086
14 Feb 2023	14.38	14.45	14.26	14.39	14.39	644,306
13 Feb 2023	14.12	14.30	14.12	14.20	14.20	398,881
10 Feb 2023	14.49	14.53	14.31	14.34	14.34	374,565
09 Feb 2023	14.55	14.67	14.48	14.61	14.61	247,394
08 Feb 2023	14.65	14.74	14.49	14.61	14.61	591,851
07 Feb 2023	14.74	14.76	14.58	14.65	14.65	310,914
06 Feb 2023	14.50	14.81	14.45	14.65	14.65	541,822
03 Feb 2023	14.85	14.95	14.49	14.63	14.63	1,177,308
02 Feb 2023	14.81	14.88	14.60	14.71	14.71	664,935
01 Feb 2023	14.61	14.69	14.37	14.43	14.43	888,083
31 Jan 2023	14.66	14.76	14.48	14.48	14.48	1,073,288
30 Jan 2023	14.94	15.14	14.79	14.79	14.79	620,857
27 Jan 2023	14.79	14.94	14.73	14.82	14.82	745,781
25 Jan 2023	14.55	14.67	14.40	14.50	14.50	468,855
24 Jan 2023	14.52	14.70	14.51	14.54	14.54	757,265
23 Jan 2023	14.40	14.42	14.29	14.42	14.42	376,144
20 Jan 2023	14.05	14.38	14.05	14.35	14.35	821,545
19 Jan 2023	14.07	14.16	13.94	13.99	13.99	689,290
18 Jan 2023	13.75	14.08	13.72	14.05	14.05	555,503
17 Jan 2023	13.79	13.79	13.63	13.71	13.71	383,854
16 Jan 2023	13.66	13.76	13.61	13.73	13.73	515,447
13 Jan 2023	13.36	13.56	13.35	13.51	13.51	456,737
12 Jan 2023	13.47	13.54	13.28	13.35	13.35	2,867,097
11 Jan 2023	13.32	13.41	13.24	13.30	13.30	621,468
10 Jan 2023	13.23	13.44	13.23	13.34	13.34	828,760
09 Jan 2023	13.44	13.45	13.22	13.29	13.29	332,040
06 Jan 2023	13.19	13.31	13.10	13.29	13.29	732,390
05 Jan 2023	13.30	13.44	13.17	13.23	13.23	842,934
04 Jan 2023	13.30	13.44	13.20	13.39	13.39	842,961
03 Jan 2023	13.15	13.28	12.98	13.07	13.07	571,990
30 Dec 2022	13.18	13.32	13.13	13.14	13.14	489,201
29 Dec 2022	13.14	13.18	13.03	13.16	13.16	527,978
28 Dec 2022	13.05	13.28	13.05	13.21	13.21	392,031
23 Dec 2022	13.35	13.42	13.22	13.31	13.31	757,302
22 Dec 2022	13.39	13.65	13.35	13.59	13.59	980,498
21 Dec 2022	13.64	13.65	13.36	13.39	13.39	1,282,992
20 Dec 2022	13.72	13.76	13.36	13.42	13.42	704,624
19 Dec 2022	14.00	14.02	13.77	13.87	13.87	357,725
16 Dec 2022	13.98	14.13	13.80	13.85	13.85	1,720,974
15 Dec 2022	14.06	14.27	13.92	14.18	14.18	795,442
14 Dec 2022	13.89	14.18	13.80	14.09	14.09	1,019,343
13 Dec 2022	14.03	14.22	13.95	13.98	13.98	3,761,140
12 Dec 2022	13.84	13.97	13.70	13.91	13.91	1,395,061
09 Dec 2022	13.95	14.07	13.86	13.94	13.94	650,164
08 Dec 2022	13.60	13.85	13.45	13.79	13.79	967,005
07 Dec 2022	14.13	14.13	13.32	13.45	13.45	1,587,544
06 Dec 2022	14.29	14.36	14.13	14.32	14.32	1,123,608
05 Dec 2022	14.22	14.43	14.08	14.33	14.33	867,940
02 Dec 2022	13.85	14.17	13.84	14.17	14.17	1,105,248
01 Dec 2022	14.22	14.22	13.37	13.84	13.84	1,308,991
30 Nov 2022	13.39	13.64	13.35	13.60	13.60	805,726
29 Nov 2022	13.55	13.64	13.36	13.53	13.53	1,288,249
28 Nov 2022	13.51	13.63	13.33	13.60	13.60	670,988
25 Nov 2022	13.20	13.51	13.13	13.51	13.51	700,618
24 Nov 2022	12.94	13.16	12.72	13.09	13.09	724,845
23 Nov 2022	13.00	13.06	12.57	12.80	12.80	1,218,445
22 Nov 2022	12.86	13.19	12.80	12.98	12.98	1,298,489
21 Nov 2022	12.54	12.57	12.32	12.35	12.35	584,262
18 Nov 2022	12.50	12.57	12.39	12.51	12.51	350,402
17 Nov 2022	12.39	12.57	12.37	12.53	12.53	703,918
16 Nov 2022	12.34	12.36	12.24	12.27	12.27	388,495
15 Nov 2022	12.23	12.44	12.12	12.40	12.40	700,341
14 Nov 2022	12.39	12.45	12.26	12.28	12.28	558,138
11 Nov 2022	12.42	12.53	12.23	12.43	12.43	771,754
10 Nov 2022	11.96	11.99	11.80	11.82	11.82	726,275
09 Nov 2022	12.28	12.28	11.89	12.00	12.00	401,170
08 Nov 2022	12.05	12.09	11.86	12.05	12.05	557,737
07 Nov 2022	11.94	12.12	11.94	11.99	11.99	366,451
04 Nov 2022	12.08	12.18	11.96	12.18	12.18	456,208
03 Nov 2022	11.81	12.30	11.76	12.25	12.25	519,836
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6642-0.0006(-0.0930%)

ASX 2006,962.00+6.80(+0.10%)

OIL72.71+3.45(+4.98%)

GOLD1,953.60-30.20(-1.52%)

BTC-AUD40,611.44-1,316.06(-3.14%)

Get our best money-saving hacks and pro tips now

Technology One Limited (TNE.AX)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6642
-0.0006(-0.0930%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
72.71
+3.45(+4.98%)

GOLD
1,953.60
-30.20(-1.52%)

BTC-AUD
40,611.44
-1,316.06(-3.14%)