Australia markets closed

Technology One Limited (TNE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.60+0.09 (+0.67%)
At close: 04:10PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202213.5113.6313.3313.6013.60645,362
28 Nov 202213.5113.6313.3313.6013.60645,362
25 Nov 202213.2013.5113.1313.5113.51700,618
24 Nov 202212.9413.1612.7213.0913.09724,845
23 Nov 202213.0013.0612.5712.8012.801,218,445
22 Nov 202212.8613.1912.8012.9812.981,298,489
21 Nov 202212.5412.5712.3212.3512.35584,262
18 Nov 202212.5012.5712.3912.5112.51350,402
17 Nov 202212.3912.5712.3712.5312.53703,918
16 Nov 202212.3412.3612.2412.2712.27388,495
15 Nov 202212.2312.4412.1212.4012.40700,341
14 Nov 202212.3912.4512.2612.2812.28558,138
11 Nov 202212.4212.5312.2312.4312.43771,754
10 Nov 202211.9611.9911.8011.8211.82726,275
09 Nov 202212.2812.2811.8912.0012.00401,170
08 Nov 202212.0512.0911.8612.0512.05557,737
07 Nov 202211.9412.1211.9411.9911.99366,451
04 Nov 202212.0812.1811.9612.1812.18456,208
03 Nov 202211.8112.3011.7612.2512.25519,836
02 Nov 202212.2312.3212.1012.1812.18805,708
01 Nov 202212.0512.3411.9412.3412.34697,642
31 Oct 202212.0612.1511.8212.0512.05679,932
28 Oct 202211.8011.8011.5411.7311.73670,983
27 Oct 202211.8111.9411.6511.8911.89544,168
26 Oct 202211.8711.9311.6811.7111.71923,702
25 Oct 202212.2012.2711.8711.8811.88945,477
24 Oct 202212.0012.1111.9812.0712.07476,822
21 Oct 202211.6611.8711.5211.8411.84455,388
20 Oct 202212.0012.0011.7111.7211.72708,542
19 Oct 202211.9612.1711.9212.1612.16926,665
18 Oct 202211.7311.9611.6011.9411.94966,817
17 Oct 202211.0711.3710.9511.3611.36408,726
14 Oct 202211.3211.4211.2211.2811.28501,455
13 Oct 202210.9611.1310.9611.1011.10832,007
12 Oct 202210.9711.0710.8810.9810.98480,385
11 Oct 202211.1711.3111.0011.0011.00590,173
10 Oct 202211.0111.2011.0111.1311.13669,922
07 Oct 202211.1611.4611.1511.4111.41846,789
06 Oct 202211.3211.3511.1711.3511.35628,699
05 Oct 202211.3011.4011.2411.4011.40598,342
04 Oct 202210.8511.1510.7711.1211.12600,901
03 Oct 202210.5010.7010.3910.6510.65385,661
30 Sept 202210.8210.8210.5410.6010.601,125,515
29 Sept 202211.1611.1610.9710.9910.99388,590
28 Sept 202210.9511.0510.7910.9310.93621,967
27 Sept 202210.8211.0910.8211.0411.04686,692
26 Sept 202210.5511.0110.5511.0111.01753,893
23 Sept 202210.8810.8810.5510.6510.651,001,536
21 Sept 202211.4911.5111.0511.1011.10766,852
20 Sept 202211.5111.6311.4511.6011.60525,464
19 Sept 202211.3611.5011.2911.4211.42335,061
16 Sept 202211.4611.6211.4611.4711.471,081,118
15 Sept 202211.8411.8411.5911.6611.66827,703
14 Sept 202211.3611.4811.2811.4411.44802,077
13 Sept 202211.8111.8411.6511.6911.69464,265
12 Sept 202211.6211.6711.4511.6111.61455,045
09 Sept 202211.4411.6411.4011.4211.42432,817
08 Sept 202211.3111.7011.2911.6411.64561,614
07 Sept 202211.1511.3011.0411.2911.29668,956
06 Sept 202211.4011.4511.2211.2711.27580,804
05 Sept 202211.4111.4711.2611.4011.40622,284
02 Sept 202211.6811.7211.4111.4111.41597,141
01 Sept 202211.6311.8511.5811.5811.58870,883
31 Aug 202211.6311.8811.5811.8711.87871,359
30 Aug 202211.4811.6811.4711.6111.61693,097
29 Aug 202211.5411.6111.4511.5011.50759,052
26 Aug 202212.0712.1311.9411.9711.97452,849
25 Aug 202212.0512.1611.9012.0512.05598,937
24 Aug 202211.9112.0311.8611.9311.93487,564
23 Aug 202211.9312.1211.8911.8911.89484,423
22 Aug 202212.0412.1311.9912.0512.05627,456
19 Aug 202212.2012.2412.1112.1512.15558,332
18 Aug 202212.1412.1812.0512.1212.12585,520
17 Aug 202212.1912.2712.0612.2512.25370,066
16 Aug 202212.2212.2712.0912.1712.17555,000
15 Aug 202212.2012.2212.0012.1112.11607,857
12 Aug 202211.8311.9911.7911.9111.91382,240
11 Aug 202212.4312.4412.0012.0512.05499,600
10 Aug 202212.1112.2412.0112.1312.13444,402
09 Aug 202212.1712.4012.1612.3912.39610,150
08 Aug 202212.2112.2412.0212.1212.12795,445
05 Aug 202212.3412.4912.2912.3012.30696,448
04 Aug 202212.4012.4912.2412.3412.34761,433
03 Aug 202212.1512.3212.1212.3012.30612,597
02 Aug 202212.0312.2511.9612.2312.23753,177
01 Aug 202211.8512.0911.8312.0112.011,169,202
29 July 202211.7111.8611.6311.7211.72900,772
28 July 202211.7011.7011.3911.5111.51778,719
27 July 202211.2011.4311.2011.4111.41845,722
26 July 202211.7011.7111.3911.4111.41738,333
25 July 202211.5411.8611.5411.7111.71718,848
22 July 202211.5111.7311.4011.6111.611,084,530
21 July 202211.4811.6711.4411.6111.61942,211
20 July 202211.5911.6011.3411.3711.37542,431
19 July 202211.5011.5011.3311.3711.37529,307
18 July 202211.6011.6811.4611.6811.68494,311
15 July 202211.2711.5811.2611.5211.52859,021
14 July 202210.9311.3710.9311.3711.37587,899
13 July 202210.9011.0310.8011.0211.02768,378
12 July 202211.0611.1010.6310.7310.731,446,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...