Canada markets close in 4 hours 1 minute

Technology One Limited (TNE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
16.22+0.12 (+0.75%)
At close: 04:10PM AEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202416.2216.3016.1316.2216.22672,820
Apr 22, 202415.8916.1015.8216.1016.10632,666
Apr 19, 202415.7315.8015.5215.7615.76599,987
Apr 18, 202415.6515.9115.6515.8515.85445,173
Apr 17, 202415.7715.8915.6915.7215.72496,932
Apr 16, 202415.8215.8815.6515.8015.80499,729
Apr 15, 202416.0516.1715.8415.9515.95641,519
Apr 12, 202415.9316.3015.9016.2316.23803,207
Apr 11, 202416.2816.4415.6116.0116.011,285,676
Apr 10, 202416.8216.8616.6416.6416.64697,183
Apr 09, 202416.4416.8516.3016.7516.75730,045
Apr 08, 202416.3516.4316.2116.4316.43852,848
Apr 05, 202416.3016.3616.1616.2216.22463,090
Apr 04, 202416.5016.5916.3316.4116.411,082,595
Apr 03, 202416.5716.6016.2416.3216.32569,456
Apr 02, 202416.9117.0316.7216.7616.76490,130
Mar 28, 202416.8116.9716.5516.9716.971,010,821
Mar 27, 202416.9517.0016.7516.7516.75624,256
Mar 26, 202416.9217.0616.8216.9216.92771,557
Mar 25, 202416.7717.1416.7717.0017.00789,168
Mar 22, 202416.8016.8516.6616.7116.71745,327
Mar 21, 202416.9617.0216.7316.8516.851,188,130
Mar 20, 202417.0917.2216.8616.8916.89635,360
Mar 19, 202416.8517.1916.7917.0517.05724,189
Mar 18, 202416.5417.0716.4716.8816.882,686,952
Mar 15, 202416.3016.5716.2116.5016.502,080,543
Mar 14, 202416.5516.5516.3016.3016.30930,095
Mar 13, 202416.5516.5816.4016.5016.501,191,481
Mar 12, 202416.3416.4816.3116.3916.39666,035
Mar 11, 202416.4716.5016.3516.3716.37339,161
Mar 08, 202416.6016.6416.4316.5316.53447,724
Mar 07, 202416.8016.8316.3516.4616.46468,945
Mar 06, 202416.8116.8116.2616.5416.54534,932
Mar 05, 202416.8916.9516.7916.9516.95555,638
Mar 04, 202416.8617.0316.7016.9516.95314,447
Mar 01, 202416.9717.0016.6916.8216.82264,566
Feb 29, 202416.7216.9616.4716.9416.94542,371
Feb 28, 202416.5216.7116.4116.6516.65443,493
Feb 27, 202416.5416.5716.3116.4616.46485,055
Feb 26, 202416.7016.7416.4616.4616.46305,254
Feb 23, 202416.7116.7516.5716.6216.62220,993
Feb 22, 202416.5016.8416.3516.6316.63413,267
Feb 21, 202416.5516.9616.4616.5116.51543,644
Feb 20, 202416.3516.5916.2116.4716.47590,768
Feb 19, 202416.5916.6216.3816.3816.38388,170
Feb 16, 202416.5816.7616.5116.5916.59537,958
Feb 15, 202416.1416.4916.1416.4916.49621,481
Feb 14, 202416.0416.1115.9315.9715.97446,751
Feb 13, 202416.3316.3816.0916.2316.23369,349
Feb 12, 202415.9716.3615.9016.3416.34478,087
Feb 09, 202415.9416.0315.8215.8615.86414,628
Feb 08, 202415.7815.9815.7115.8315.83489,578
Feb 07, 202415.8715.9115.7015.7815.78309,003
Feb 06, 202415.6315.8015.5315.7415.74372,962
Feb 05, 202415.9115.9315.6915.6915.69323,776
Feb 02, 202415.7016.0015.6216.0016.00626,986
Feb 01, 202415.7015.7015.3315.5515.55595,861
Jan 31, 202415.7415.7915.5815.7915.791,031,529
Jan 30, 202416.0416.0915.6815.7215.72621,160
Jan 29, 202415.8715.9915.8415.8815.88509,206
Jan 25, 202415.8015.8115.6915.7815.78363,300
Jan 24, 202415.6415.7615.5415.7615.76382,227
Jan 23, 202415.5615.7815.5615.6315.63521,760
Jan 22, 202415.4215.5615.3015.5615.56561,220
Jan 19, 202415.1015.4215.1015.4215.42416,946
Jan 18, 202415.1015.1614.9315.0015.00495,716
Jan 17, 202415.1415.2215.0915.1615.16661,987
Jan 16, 202415.1415.2815.0915.1415.14299,073
Jan 15, 202415.3815.4315.2915.3315.3336,752
Jan 12, 202415.2515.3815.1315.3015.30404,189
Jan 11, 202415.3115.3615.1215.3615.36501,104
Jan 10, 202414.9415.1514.8515.1015.10530,376
Jan 09, 202415.0915.1314.8814.9314.93706,990
Jan 08, 202414.6614.8814.6314.6714.67540,102
Jan 05, 202414.8614.8614.6214.6914.69640,803
Jan 04, 202414.9915.0214.8414.8714.87680,115
Jan 03, 202415.1215.2314.9514.9514.95468,600
Jan 02, 202415.4515.4515.2715.3315.33252,553
Dec 29, 202315.3515.4615.2915.3715.37245,256
Dec 28, 202315.4315.4515.2115.4115.41360,756
Dec 27, 202315.3315.3615.1215.2015.20346,398
Dec 22, 202315.1515.2615.0615.0915.09332,946
Dec 21, 202315.0315.2615.0315.1015.101,009,469
Dec 20, 202315.4515.4715.3215.3815.38602,221
Dec 19, 202315.1715.4115.0715.3815.38851,642
Dec 18, 202315.1015.2615.0315.1715.17670,742
Dec 15, 202315.3015.3215.0715.1815.181,625,137
Dec 14, 202315.3215.3915.1615.3315.331,792,013
Dec 13, 202315.0015.0914.9615.0815.08903,802
Dec 12, 202314.9014.9614.7814.9114.91799,838
Dec 11, 202314.8715.0414.7814.7814.78685,971
Dec 08, 202315.0615.1714.7314.8414.84933,020
Dec 07, 202315.1615.4514.9315.1715.172,676,601
Dec 06, 202315.3615.4015.1315.3215.32648,941
Dec 05, 202315.3215.3615.0815.1815.18471,283
Dec 04, 202315.3815.5015.3315.3615.36598,467
Dec 01, 202315.4815.5515.1015.2515.251,275,345
Nov 30, 202315.6515.7115.4215.6815.681,141,800
Nov 30, 20230.03 Dividend
Nov 29, 202315.3615.6015.2215.6015.57753,632
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...