TNE.AX - Technology One Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20197.978.047.867.947.94777,161
Nov 13, 20198.008.067.938.018.01757,988
Nov 12, 20197.858.147.848.048.041,615,647
Nov 11, 20197.547.777.497.777.77836,492
Nov 08, 20197.477.577.437.547.54725,545
Nov 07, 20197.287.477.257.477.47624,688
Nov 06, 20197.527.557.287.297.29509,138
Nov 05, 20197.537.597.397.427.42446,980
Nov 04, 20197.607.707.507.517.51513,912
Nov 01, 20197.327.487.267.457.45542,050
Oct 31, 20197.527.557.357.377.37448,011
Oct 30, 20197.567.587.397.427.42640,724
Oct 29, 20197.557.647.457.527.52590,146
Oct 28, 20197.637.707.497.517.51598,207
Oct 25, 20197.517.607.487.587.58786,645
Oct 24, 20197.327.487.277.467.46755,622
Oct 23, 20197.237.267.117.247.24579,104
Oct 22, 20197.397.457.317.377.37555,940
Oct 21, 20197.357.427.287.407.40772,518
Oct 18, 20197.207.387.167.347.341,099,727
Oct 17, 20197.317.407.217.237.23800,391
Oct 16, 20197.257.387.187.337.33611,171
Oct 15, 20197.217.237.087.137.13764,198
Oct 14, 20197.207.277.167.257.25579,904
Oct 11, 20197.287.337.117.147.14641,223
Oct 10, 20197.207.247.097.127.12731,122
Oct 09, 20197.127.277.117.197.19421,588
Oct 08, 20197.267.327.177.257.25528,038
Oct 07, 20197.177.277.077.157.15472,154
Oct 04, 20197.187.277.097.147.14767,797
Oct 03, 20197.087.167.037.117.11965,757
Oct 02, 20197.547.577.297.317.31790,017
Oct 01, 20197.227.657.227.657.651,190,730
Sep 30, 20197.347.377.177.187.18779,662
Sep 27, 20197.397.477.347.377.37453,853
Sep 26, 20197.417.467.317.417.41569,427
Sep 25, 20197.277.467.267.407.40817,881
Sep 24, 20197.467.497.337.357.35515,462
Sep 23, 20197.367.457.267.417.41675,151
Sep 20, 20197.487.577.317.317.31722,360
Sep 19, 20197.387.457.307.367.361,230,537
Sep 18, 20197.237.417.227.277.27751,092
Sep 17, 20196.987.206.897.187.18775,894
Sep 16, 20197.047.076.906.926.921,052,082
Sep 13, 20197.297.407.077.087.08962,964
Sep 12, 20197.217.327.057.077.07897,318
Sep 11, 20197.367.407.067.107.101,321,653
Sep 10, 20197.577.617.347.377.37637,135
Sep 09, 20197.777.777.647.667.66382,104
Sep 06, 20197.717.847.707.767.76578,847
Sep 05, 20197.647.687.507.667.66993,845
Sep 04, 20197.397.617.397.587.58735,704
Sep 03, 20197.367.497.367.457.45453,358
Sep 02, 20197.537.597.357.357.35673,360
Aug 30, 20197.687.717.567.587.58889,386
Aug 29, 20197.647.647.417.537.53618,148
Aug 28, 20197.487.747.437.697.691,113,675
Aug 27, 20197.477.547.397.467.46700,362
Aug 26, 20197.327.327.167.237.23940,543
Aug 23, 20197.417.547.377.477.47725,397
Aug 22, 20197.497.547.407.437.43682,790
Aug 21, 20197.477.507.217.377.37958,417
Aug 20, 20197.247.497.247.447.44990,618
Aug 19, 20197.147.237.087.227.22506,251
Aug 16, 20196.937.206.937.107.10964,928
Aug 15, 20197.007.136.936.936.931,029,460
Aug 14, 20197.417.507.127.167.161,101,434
Aug 13, 20197.157.317.147.277.27821,912
Aug 12, 20197.207.267.137.217.21731,667
Aug 09, 20197.437.467.237.237.231,271,076
Aug 08, 20197.057.297.017.227.221,017,776
Aug 07, 20197.267.417.077.077.071,399,025
Aug 06, 20196.907.136.816.996.992,017,820
Aug 05, 20197.557.587.257.287.28686,264
Aug 02, 20197.587.757.527.537.53752,778
Aug 01, 20197.707.737.627.667.66958,102
Jul 31, 20197.717.727.577.667.661,654,204
Jul 30, 20197.968.037.707.717.71985,405
Jul 29, 20197.928.047.847.927.92651,284
Jul 26, 20198.098.097.817.827.82692,134
Jul 25, 20198.028.227.978.148.141,196,941
Jul 24, 20197.927.987.757.957.951,247,088
Jul 23, 20197.827.967.827.897.89952,947
Jul 22, 20197.777.827.667.687.68754,619
Jul 19, 20197.757.897.687.827.82614,062
Jul 18, 20197.777.847.707.737.73640,779
Jul 17, 20197.817.817.657.747.74660,146
Jul 16, 20197.927.997.837.837.83537,544
Jul 15, 20198.048.067.957.957.95514,811
Jul 12, 20198.108.167.978.108.10654,425
Jul 11, 20197.908.167.898.098.091,079,761
Jul 10, 20197.948.047.837.867.861,158,553
Jul 09, 20198.108.107.827.857.851,104,052
Jul 08, 20198.108.158.028.078.07467,625
Jul 05, 20198.148.147.968.098.09590,046
Jul 04, 20198.318.338.078.098.09616,783
Jul 03, 20198.338.358.148.238.231,069,096
Jul 02, 20198.158.408.108.358.351,335,941
Jul 01, 20198.138.338.008.098.091,220,534
Jun 28, 20197.888.047.857.887.88967,660
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...