Australia markets open in 32 minutes

Technology One Limited (TNE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
15.95-0.28 (-1.73%)
At close: 04:11PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202416.0516.1715.8415.9515.95641,519
12 Apr 202415.9316.3015.9016.2316.23803,207
11 Apr 202416.2816.4415.6116.0116.011,285,676
10 Apr 202416.8216.8616.6416.6416.64697,183
09 Apr 202416.4416.8516.3016.7516.75730,045
08 Apr 202416.3516.4316.2116.4316.43852,848
05 Apr 202416.3016.3616.1616.2216.22463,090
04 Apr 202416.5016.5916.3316.4116.411,082,595
03 Apr 202416.5716.6016.2416.3216.32569,456
02 Apr 202416.9117.0316.7216.7616.76490,130
28 Mar 202416.8116.9716.5516.9716.971,010,821
27 Mar 202416.9517.0016.7516.7516.75624,256
26 Mar 202416.9217.0616.8216.9216.92771,557
25 Mar 202416.7717.1416.7717.0017.00789,168
22 Mar 202416.8016.8516.6616.7116.71745,327
21 Mar 202416.9617.0216.7316.8516.851,188,130
20 Mar 202417.0917.2216.8616.8916.89635,360
19 Mar 202416.8517.1916.7917.0517.05724,189
18 Mar 202416.5417.0716.4716.8816.882,686,952
15 Mar 202416.3016.5716.2116.5016.502,080,543
14 Mar 202416.5516.5516.3016.3016.30930,095
13 Mar 202416.5516.5816.4016.5016.501,191,481
12 Mar 202416.3416.4816.3116.3916.39666,035
11 Mar 202416.4716.5016.3516.3716.37339,161
08 Mar 202416.6016.6416.4316.5316.53447,724
07 Mar 202416.8016.8316.3516.4616.46468,945
06 Mar 202416.8116.8116.2616.5416.54534,932
05 Mar 202416.8916.9516.7916.9516.95555,638
04 Mar 202416.8617.0316.7016.9516.95314,447
01 Mar 202416.9717.0016.6916.8216.82264,566
29 Feb 202416.7216.9616.4716.9416.94542,371
28 Feb 202416.5216.7116.4116.6516.65443,493
27 Feb 202416.5416.5716.3116.4616.46485,055
26 Feb 202416.7016.7416.4616.4616.46305,254
23 Feb 202416.7116.7516.5716.6216.62220,993
22 Feb 202416.5016.8416.3516.6316.63413,267
21 Feb 202416.5516.9616.4616.5116.51543,644
20 Feb 202416.3516.5916.2116.4716.47590,768
19 Feb 202416.5916.6216.3816.3816.38388,170
16 Feb 202416.5816.7616.5116.5916.59537,958
15 Feb 202416.1416.4916.1416.4916.49621,481
14 Feb 202416.0416.1115.9315.9715.97446,751
13 Feb 202416.3316.3816.0916.2316.23369,349
12 Feb 202415.9716.3615.9016.3416.34478,087
09 Feb 202415.9416.0315.8215.8615.86414,628
08 Feb 202415.7815.9815.7115.8315.83489,578
07 Feb 202415.8715.9115.7015.7815.78309,003
06 Feb 202415.6315.8015.5315.7415.74372,962
05 Feb 202415.9115.9315.6915.6915.69323,776
02 Feb 202415.7016.0015.6216.0016.00626,986
01 Feb 202415.7015.7015.3315.5515.55595,861
31 Jan 202415.7415.7915.5815.7915.791,031,529
30 Jan 202416.0416.0915.6815.7215.72621,160
29 Jan 202415.8715.9915.8415.8815.88509,206
25 Jan 202415.8015.8115.6915.7815.78363,300
24 Jan 202415.6415.7615.5415.7615.76382,227
23 Jan 202415.5615.7815.5615.6315.63521,760
22 Jan 202415.4215.5615.3015.5615.56561,220
19 Jan 202415.1015.4215.1015.4215.42416,946
18 Jan 202415.1015.1614.9315.0015.00495,716
17 Jan 202415.1415.2215.0915.1615.16661,987
16 Jan 202415.1415.2815.0915.1415.14299,073
15 Jan 202415.3815.4315.2915.3315.3336,752
12 Jan 202415.2515.3815.1315.3015.30404,189
11 Jan 202415.3115.3615.1215.3615.36501,104
10 Jan 202414.9415.1514.8515.1015.10530,376
09 Jan 202415.0915.1314.8814.9314.93706,990
08 Jan 202414.6614.8814.6314.6714.67540,102
05 Jan 202414.8614.8614.6214.6914.69640,803
04 Jan 202414.9915.0214.8414.8714.87680,115
03 Jan 202415.1215.2314.9514.9514.95468,600
02 Jan 202415.4515.4515.2715.3315.33252,553
29 Dec 202315.3515.4615.2915.3715.37245,256
28 Dec 202315.4315.4515.2115.4115.41360,756
27 Dec 202315.3315.3615.1215.2015.20346,398
22 Dec 202315.1515.2615.0615.0915.09332,946
21 Dec 202315.0315.2615.0315.1015.101,009,469
20 Dec 202315.4515.4715.3215.3815.38602,221
19 Dec 202315.1715.4115.0715.3815.38851,642
18 Dec 202315.1015.2615.0315.1715.17670,742
15 Dec 202315.3015.3215.0715.1815.181,625,137
14 Dec 202315.3215.3915.1615.3315.331,792,013
13 Dec 202315.0015.0914.9615.0815.08903,802
12 Dec 202314.9014.9614.7814.9114.91799,838
11 Dec 202314.8715.0414.7814.7814.78685,971
08 Dec 202315.0615.1714.7314.8414.84933,020
07 Dec 202315.1615.4514.9315.1715.172,676,601
06 Dec 202315.3615.4015.1315.3215.32648,941
05 Dec 202315.3215.3615.0815.1815.18471,283
04 Dec 202315.3815.5015.3315.3615.36598,467
01 Dec 202315.4815.5515.1015.2515.251,275,345
30 Nov 202315.6515.7115.4215.6815.681,141,800
30 Nov 20230.03 Dividend
29 Nov 202315.3615.6015.2215.6015.57753,632
28 Nov 202315.3315.4515.2115.3615.33578,081
27 Nov 202315.1015.4715.0615.4015.371,071,147
24 Nov 202315.8015.8014.9115.0014.97929,763
23 Nov 202315.7016.0315.1015.7715.744,993,726
22 Nov 202315.9015.9815.4815.7015.671,343,475
21 Nov 202316.8517.0115.8616.0716.041,377,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...