TNE.AX - Technology One Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20184.354.354.284.294.29826,959
21 Jun 20184.214.354.214.334.332,086,247
20 Jun 20184.274.354.184.214.212,031,692
19 Jun 20184.294.344.184.224.222,223,631
18 Jun 20184.364.384.244.254.251,833,773
15 Jun 20184.334.454.304.374.375,525,632
14 Jun 20184.334.364.244.284.281,906,968
13 Jun 20184.434.454.284.304.301,667,117
12 Jun 20184.374.444.344.394.391,900,815
08 Jun 20184.264.314.254.254.251,053,131
07 Jun 20184.314.334.274.284.281,040,458
06 Jun 20184.354.414.304.334.331,882,204
05 Jun 20184.274.344.244.334.331,789,633
04 Jun 20184.374.394.284.304.301,137,412
01 Jun 20184.294.374.274.344.341,480,215
31 May 20184.344.344.264.304.302,515,961
31 May 20180.0378 Dividend
30 May 20184.314.414.304.344.301,986,960
29 May 20184.444.444.314.334.292,224,051
28 May 20184.554.624.444.464.423,122,141
25 May 20184.334.444.324.424.384,193,078
24 May 20184.454.474.274.294.253,941,120
23 May 20184.614.664.514.564.523,452,593
22 May 20184.654.734.414.654.615,217,815
21 May 20184.925.024.924.954.91787,402
18 May 20185.025.034.914.924.88545,057
17 May 20185.005.024.985.004.96458,663
16 May 20184.995.014.964.994.95841,752
15 May 20185.005.074.985.004.961,063,775
14 May 20185.005.024.964.974.93604,577
11 May 20184.975.034.954.994.95526,882
10 May 20185.105.104.944.944.901,477,914
09 May 20185.145.145.075.105.061,170,197
08 May 20185.175.205.125.125.081,019,717
07 May 20185.195.205.135.145.101,080,168
04 May 20185.155.205.145.145.10813,543
03 May 20185.145.185.115.145.10688,369
02 May 20185.105.165.075.085.04826,669
01 May 20184.975.094.955.065.02636,030
30 Apr 20184.944.974.914.964.92587,363
27 Apr 20184.854.934.854.904.86591,742
26 Apr 20184.884.914.844.854.811,275,403
24 Apr 20184.964.974.844.884.841,594,259
23 Apr 20185.065.064.954.974.93924,167
20 Apr 20185.085.115.005.045.001,053,209
19 Apr 20185.115.135.045.115.07917,747
18 Apr 20185.075.145.075.105.061,120,697
17 Apr 20185.085.145.035.075.03639,767
16 Apr 20185.105.175.075.105.06578,652
13 Apr 20185.075.125.075.105.06708,195
12 Apr 20185.065.135.045.125.08580,715
11 Apr 20185.125.205.075.095.05506,500
10 Apr 20185.125.185.105.175.12419,553
09 Apr 20185.125.165.075.155.11501,890
06 Apr 20185.115.135.055.115.07343,349
05 Apr 20185.105.155.075.145.10694,238
04 Apr 20185.075.094.995.085.041,239,741
03 Apr 20185.175.175.095.105.06423,637
29 Mar 20185.165.205.155.195.14588,739
28 Mar 20185.205.235.175.195.14639,423
27 Mar 20185.215.235.195.225.17543,494
26 Mar 20185.175.195.115.185.13614,479
23 Mar 20185.175.205.145.205.15542,496
22 Mar 20185.205.285.165.255.20622,465
21 Mar 20185.285.305.215.245.19379,132
20 Mar 20185.145.285.145.285.23502,446
19 Mar 20185.255.275.165.195.14536,819
16 Mar 20185.235.305.235.245.19590,400
15 Mar 20185.235.265.215.255.20668,638
14 Mar 20185.185.265.135.265.21822,606
13 Mar 20185.255.275.195.245.19442,659
12 Mar 20185.295.315.255.255.20557,371
09 Mar 20185.205.255.195.205.15767,472
08 Mar 20185.055.195.045.195.14726,369
07 Mar 20184.985.044.945.034.99797,771
06 Mar 20184.885.014.865.004.961,003,636
05 Mar 20184.794.914.764.854.81617,279
02 Mar 20184.814.844.764.764.72400,501
01 Mar 20184.824.884.814.874.83343,768
28 Feb 20184.904.914.804.804.761,164,432
27 Feb 20184.934.934.844.904.86989,424
26 Feb 20184.934.954.904.934.89490,934
23 Feb 20184.924.954.884.904.86668,784
22 Feb 20184.944.944.874.904.86612,353
21 Feb 20184.874.934.854.904.86503,834
20 Feb 20184.874.954.874.894.85799,720
19 Feb 20184.814.904.814.864.82655,288
16 Feb 20184.814.914.814.834.791,260,155
15 Feb 20184.824.884.784.804.762,785,758
14 Feb 20184.854.884.794.834.79733,137
13 Feb 20184.844.844.774.804.761,407,961
12 Feb 20184.734.784.704.764.72864,680
09 Feb 20184.734.744.684.744.701,011,663
08 Feb 20184.704.784.684.784.74709,325
07 Feb 20184.794.814.694.694.65803,293
06 Feb 20184.794.794.654.674.631,446,266
05 Feb 20184.874.884.834.844.80497,515
02 Feb 20184.914.934.884.904.86585,840
01 Feb 20184.924.954.914.934.89479,422
31 Jan 20184.864.934.844.924.88631,856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes