Technology One Limited TNE

ASX · Australia · Technology Services

AUD 30.52+1.30 (+4.45%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 30.26	+3.56%	AUD 29.43	AUD 30.47	AUD 29.22	225.36K
2026-10-01	AUD 29.22	+0.90%	AUD 29.17	AUD 29.31	AUD 28.77	719.44K
2026-09-30	AUD 28.96	-1.90%	AUD 29.34	AUD 29.50	AUD 28.96	820.95K
2026-09-29	AUD 29.52	+1.23%	AUD 29.19	AUD 29.59	AUD 29.10	599.52K
2026-09-28	AUD 29.16	-0.44%	AUD 29.09	AUD 29.28	AUD 28.75	798.84K
2026-09-25	AUD 29.29	-1.21%	AUD 29.00	AUD 29.71	AUD 29.00	745.04K
2026-09-24	AUD 29.65	+2.14%	AUD 28.66	AUD 29.76	AUD 28.60	554.87K
2026-09-23	AUD 29.03	-2.06%	AUD 29.30	AUD 29.80	AUD 28.80	944.65K
2026-09-22	AUD 29.64	+2.67%	AUD 29.35	AUD 30.04	AUD 29.34	498.83K
2026-09-21	AUD 28.87	-0.45%	AUD 28.90	AUD 29.18	AUD 28.68	547.39K
2026-09-18	AUD 29.00	+0.73%	AUD 28.81	AUD 29.16	AUD 28.69	2.89M
2026-09-17	AUD 28.79	-0.28%	AUD 29.16	AUD 29.28	AUD 28.62	986.62K
2026-09-16	AUD 28.87	+1.58%	AUD 28.40	AUD 29.07	AUD 28.26	809.94K
2026-09-15	AUD 28.42	+0.53%	AUD 29.08	AUD 29.08	AUD 28.37	578.52K
2026-09-14	AUD 28.27	+0.57%	AUD 28.20	AUD 28.80	AUD 28.06	700.12K
2026-09-11	AUD 28.11	-1.58%	AUD 28.22	AUD 28.55	AUD 27.92	849.25K
2026-09-10	AUD 28.56	-1.31%	AUD 28.50	AUD 28.70	AUD 28.29	1.14M
2026-09-09	AUD 28.94	-0.75%	AUD 28.94	AUD 29.22	AUD 28.56	738.24K
2026-09-08	AUD 29.16	-1.75%	AUD 29.78	AUD 29.84	AUD 28.93	1.23M
2026-09-07	AUD 29.68	-3.89%	AUD 30.45	AUD 30.64	AUD 29.62	703.07K
2026-09-04	AUD 30.88	+0.10%	AUD 31.16	AUD 31.32	AUD 30.81	715.88K
2026-09-03	AUD 30.85	-1.94%	AUD 31.08	AUD 31.33	AUD 30.62	716.57K
2026-09-02	AUD 31.46	-2.27%	AUD 32.00	AUD 32.05	AUD 31.31	630.83K
2026-09-01	AUD 32.19	-1.23%	AUD 32.16	AUD 32.35	AUD 31.66	586.09K
2026-08-31	AUD 32.59	-0.46%	AUD 32.99	AUD 33.03	AUD 32.20	786.47K
2026-08-28	AUD 32.74	+3.48%	AUD 32.24	AUD 33.43	AUD 32.08	661.39K
2026-08-27	AUD 31.64	-2.74%	AUD 32.68	AUD 32.68	AUD 31.60	884.86K
2026-08-26	AUD 32.53	-1.99%	AUD 32.89	AUD 33.09	AUD 32.08	655.64K
2026-08-25	AUD 33.19	+0.76%	AUD 33.00	AUD 33.19	AUD 32.53	557.18K
2026-08-24	AUD 32.94	+2.94%	AUD 32.14	AUD 33.03	AUD 31.99	714.66K
2026-08-21	AUD 32.00	-1.42%	AUD 32.45	AUD 32.57	AUD 31.81	864.60K
2026-08-20	AUD 32.46	-0.76%	AUD 33.10	AUD 33.37	AUD 32.35	734.44K
2026-08-19	AUD 32.71	-0.76%	AUD 33.05	AUD 33.22	AUD 32.30	757.30K
2026-08-18	AUD 32.96	-1.38%	AUD 32.92	AUD 33.45	AUD 32.84	544.99K
2026-08-17	AUD 33.42	-1.18%	AUD 33.31	AUD 33.64	AUD 33.17	482.77K
2026-08-14	AUD 33.82	+3.20%	AUD 32.90	AUD 33.87	AUD 32.83	711.43K
2026-08-13	AUD 32.77	-0.43%	AUD 33.15	AUD 33.34	AUD 32.28	577.53K
2026-08-12	AUD 32.91	-1.05%	AUD 33.26	AUD 33.39	AUD 32.73	793.95K
2026-08-11	AUD 33.26	+0.39%	AUD 32.95	AUD 33.38	AUD 32.33	438.91K
2026-08-10	AUD 33.13	+1.16%	AUD 32.75	AUD 33.24	AUD 32.62	644.22K
2026-08-07	AUD 32.75	+0.61%	AUD 32.46	AUD 33.05	AUD 32.42	589.20K
2026-08-06	AUD 32.55	+0.28%	AUD 32.18	AUD 32.67	AUD 31.86	502.73K
2026-08-05	AUD 32.46	+1.31%	AUD 32.10	AUD 32.79	AUD 31.94	826.89K
2026-08-04	AUD 32.04	+3.29%	AUD 31.43	AUD 32.31	AUD 31.41	720.11K
2026-08-03	AUD 31.02	+0.85%	AUD 30.54	AUD 31.21	AUD 30.41	469.98K
2026-07-31	AUD 30.76	-0.74%	AUD 30.78	AUD 31.03	AUD 30.23	1.17M
2026-07-30	AUD 30.99	+1.11%	AUD 31.22	AUD 31.27	AUD 30.61	1.66M
2026-07-29	AUD 30.65	+3.44%	AUD 30.90	AUD 31.44	AUD 30.33	1.11M
2026-07-28	AUD 29.63	+3.31%	AUD 29.00	AUD 29.69	AUD 28.81	1.05M
2026-07-27	AUD 28.68	+5.79%	AUD 27.56	AUD 28.68	AUD 27.49	555.82K
2026-07-24	AUD 27.11	-3.90%	AUD 27.71	AUD 27.74	AUD 27.02	996.11K
2026-07-23	AUD 28.21	-3.65%	AUD 29.05	AUD 29.17	AUD 28.04	601.92K
2026-07-22	AUD 29.28	-2.27%	AUD 29.60	AUD 29.61	AUD 28.67	640.58K
2026-07-21	AUD 29.96	+2.53%	AUD 29.51	AUD 30.14	AUD 29.22	485.96K
2026-07-20	AUD 29.22	-1.48%	AUD 29.84	AUD 30.00	AUD 29.07	1.06M
2026-07-17	AUD 29.66	-0.47%	AUD 29.66	AUD 30.16	AUD 29.49	471.29K
2026-07-16	AUD 29.80	+1.19%	AUD 29.60	AUD 29.80	AUD 29.07	719.71K
2026-07-15	AUD 29.45	-2.16%	AUD 30.00	AUD 30.38	AUD 28.93	1.14M
2026-07-14	AUD 30.10	-1.31%	AUD 30.25	AUD 30.77	AUD 29.88	619.44K
2026-07-13	AUD 30.50	-0.97%	AUD 30.80	AUD 30.90	AUD 30.18	500.84K
2026-07-10	AUD 30.80	+0.79%	AUD 30.85	AUD 31.31	AUD 30.52	538.75K
2026-07-09	AUD 30.56	-0.20%	AUD 30.49	AUD 31.21	AUD 30.33	508.50K
2026-07-08	AUD 30.62	-0.87%	AUD 30.57	AUD 30.63	AUD 29.88	790.73K
2026-07-07	AUD 30.89	+1.95%	AUD 30.36	AUD 31.44	AUD 30.11	729.84K
2026-07-06	AUD 30.30	-0.59%	AUD 30.48	AUD 30.63	AUD 30.09	359.91K
2026-07-03	AUD 30.48	+2.52%	AUD 29.91	AUD 30.59	AUD 29.60	776.60K
2026-07-02	AUD 29.73	+0.54%	AUD 30.23	AUD 30.23	AUD 29.59	1.11M
2026-07-01	AUD 29.57	+0.34%	AUD 29.66	AUD 30.15	AUD 29.44	727.59K
2026-06-30	AUD 29.47	-0.91%	AUD 29.74	AUD 30.10	AUD 29.47	1.41M
2026-06-29	AUD 29.74	+3.01%	AUD 29.83	AUD 30.19	AUD 29.00	821.83K
2026-06-26	AUD 28.87	-1.10%	AUD 28.88	AUD 29.19	AUD 28.39	903.60K
2026-06-25	AUD 29.19	+2.75%	AUD 28.40	AUD 29.30	AUD 28.39	907.31K
2026-06-24	AUD 28.41	+2.45%	AUD 27.95	AUD 28.41	AUD 27.67	2.16M
2026-06-23	AUD 27.73	-7.10%	AUD 29.75	AUD 29.77	AUD 27.68	1.16M
2026-06-22	AUD 29.85	-0.40%	AUD 30.12	AUD 30.39	AUD 29.72	953.70K
2026-06-19	AUD 29.97	-2.66%	AUD 30.23	AUD 30.88	AUD 29.75	2.10M
2026-06-18	AUD 30.79	-1.22%	AUD 30.60	AUD 31.36	AUD 30.60	736.84K
2026-06-17	AUD 31.17	+1.33%	AUD 30.70	AUD 31.17	AUD 30.15	739.62K
2026-06-16	AUD 30.76	-1.98%	AUD 30.96	AUD 31.22	AUD 30.51	567.11K
2026-06-15	AUD 31.38	+0.26%	AUD 31.67	AUD 31.75	AUD 31.28	531.00K
2026-06-12	AUD 31.30	-0.06%	AUD 31.68	AUD 31.88	AUD 31.08	829.18K
2026-06-11	AUD 31.32	-1.57%	AUD 31.50	AUD 31.96	AUD 31.16	1.20M
2026-06-10	AUD 31.82	-2.27%	AUD 31.91	AUD 32.18	AUD 31.63	1.33M
2026-06-09	AUD 32.56	+0.71%	AUD 32.00	AUD 32.72	AUD 31.56	844.94K
2026-06-05	AUD 32.33	-0.12%	AUD 32.50	AUD 32.65	AUD 32.14	1.69M
2026-06-04	AUD 32.37	-1.85%	AUD 32.00	AUD 32.52	AUD 31.90	717.09K
2026-06-03	AUD 32.98	+0.52%	AUD 32.12	AUD 33.15	AUD 31.91	1.27M
2026-06-02	AUD 32.81	+3.34%	AUD 32.82	AUD 32.97	AUD 31.85	1.73M
2026-06-01	AUD 31.75	+6.40%	AUD 30.40	AUD 31.95	AUD 30.00	1.27M
2026-05-29	AUD 29.84	+2.02%	AUD 29.80	AUD 30.13	AUD 29.27	1.72M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 30.26	+3.56%	AUD 29.43	AUD 30.47	AUD 29.22	225.36K
2026-10-01	AUD 29.22	+0.90%	AUD 29.17	AUD 29.31	AUD 28.77	719.44K
2026-09-30	AUD 28.96	-1.90%	AUD 29.34	AUD 29.50	AUD 28.96	820.95K
2026-09-29	AUD 29.52	+1.23%	AUD 29.19	AUD 29.59	AUD 29.10	599.52K
2026-09-28	AUD 29.16	-0.44%	AUD 29.09	AUD 29.28	AUD 28.75	798.84K
2026-09-25	AUD 29.29	-1.21%	AUD 29.00	AUD 29.71	AUD 29.00	745.04K
2026-09-24	AUD 29.65	+2.14%	AUD 28.66	AUD 29.76	AUD 28.60	554.87K
2026-09-23	AUD 29.03	-2.06%	AUD 29.30	AUD 29.80	AUD 28.80	944.65K
2026-09-22	AUD 29.64	+2.67%	AUD 29.35	AUD 30.04	AUD 29.34	498.83K
2026-09-21	AUD 28.87	-0.45%	AUD 28.90	AUD 29.18	AUD 28.68	547.39K
2026-09-18	AUD 29.00	+0.73%	AUD 28.81	AUD 29.16	AUD 28.69	2.89M
2026-09-17	AUD 28.79	-0.28%	AUD 29.16	AUD 29.28	AUD 28.62	986.62K
2026-09-16	AUD 28.87	+1.58%	AUD 28.40	AUD 29.07	AUD 28.26	809.94K
2026-09-15	AUD 28.42	+0.53%	AUD 29.08	AUD 29.08	AUD 28.37	578.52K
2026-09-14	AUD 28.27	+0.57%	AUD 28.20	AUD 28.80	AUD 28.06	700.12K
2026-09-11	AUD 28.11	-1.58%	AUD 28.22	AUD 28.55	AUD 27.92	849.25K
2026-09-10	AUD 28.56	-1.31%	AUD 28.50	AUD 28.70	AUD 28.29	1.14M
2026-09-09	AUD 28.94	-0.75%	AUD 28.94	AUD 29.22	AUD 28.56	738.24K
2026-09-08	AUD 29.16	-1.75%	AUD 29.78	AUD 29.84	AUD 28.93	1.23M
2026-09-07	AUD 29.68	-3.89%	AUD 30.45	AUD 30.64	AUD 29.62	703.07K
2026-09-04	AUD 30.88	+0.10%	AUD 31.16	AUD 31.32	AUD 30.81	715.88K
2026-09-03	AUD 30.85	-1.94%	AUD 31.08	AUD 31.33	AUD 30.62	716.57K
2026-09-02	AUD 31.46	-2.27%	AUD 32.00	AUD 32.05	AUD 31.31	630.83K
2026-09-01	AUD 32.19	-1.23%	AUD 32.16	AUD 32.35	AUD 31.66	586.09K
2026-08-31	AUD 32.59	-0.46%	AUD 32.99	AUD 33.03	AUD 32.20	786.47K
2026-08-28	AUD 32.74	+3.48%	AUD 32.24	AUD 33.43	AUD 32.08	661.39K
2026-08-27	AUD 31.64	-2.74%	AUD 32.68	AUD 32.68	AUD 31.60	884.86K
2026-08-26	AUD 32.53	-1.99%	AUD 32.89	AUD 33.09	AUD 32.08	655.64K
2026-08-25	AUD 33.19	+0.76%	AUD 33.00	AUD 33.19	AUD 32.53	557.18K
2026-08-24	AUD 32.94	+2.94%	AUD 32.14	AUD 33.03	AUD 31.99	714.66K
2026-08-21	AUD 32.00	-1.42%	AUD 32.45	AUD 32.57	AUD 31.81	864.60K
2026-08-20	AUD 32.46	-0.76%	AUD 33.10	AUD 33.37	AUD 32.35	734.44K
2026-08-19	AUD 32.71	-0.76%	AUD 33.05	AUD 33.22	AUD 32.30	757.30K
2026-08-18	AUD 32.96	-1.38%	AUD 32.92	AUD 33.45	AUD 32.84	544.99K
2026-08-17	AUD 33.42	-1.18%	AUD 33.31	AUD 33.64	AUD 33.17	482.77K
2026-08-14	AUD 33.82	+3.20%	AUD 32.90	AUD 33.87	AUD 32.83	711.43K
2026-08-13	AUD 32.77	-0.43%	AUD 33.15	AUD 33.34	AUD 32.28	577.53K
2026-08-12	AUD 32.91	-1.05%	AUD 33.26	AUD 33.39	AUD 32.73	793.95K
2026-08-11	AUD 33.26	+0.39%	AUD 32.95	AUD 33.38	AUD 32.33	438.91K
2026-08-10	AUD 33.13	+1.16%	AUD 32.75	AUD 33.24	AUD 32.62	644.22K
2026-08-07	AUD 32.75	+0.61%	AUD 32.46	AUD 33.05	AUD 32.42	589.20K
2026-08-06	AUD 32.55	+0.28%	AUD 32.18	AUD 32.67	AUD 31.86	502.73K
2026-08-05	AUD 32.46	+1.31%	AUD 32.10	AUD 32.79	AUD 31.94	826.89K
2026-08-04	AUD 32.04	+3.29%	AUD 31.43	AUD 32.31	AUD 31.41	720.11K
2026-08-03	AUD 31.02	+0.85%	AUD 30.54	AUD 31.21	AUD 30.41	469.98K
2026-07-31	AUD 30.76	-0.74%	AUD 30.78	AUD 31.03	AUD 30.23	1.17M
2026-07-30	AUD 30.99	+1.11%	AUD 31.22	AUD 31.27	AUD 30.61	1.66M
2026-07-29	AUD 30.65	+3.44%	AUD 30.90	AUD 31.44	AUD 30.33	1.11M
2026-07-28	AUD 29.63	+3.31%	AUD 29.00	AUD 29.69	AUD 28.81	1.05M
2026-07-27	AUD 28.68	+5.79%	AUD 27.56	AUD 28.68	AUD 27.49	555.82K
2026-07-24	AUD 27.11	-3.90%	AUD 27.71	AUD 27.74	AUD 27.02	996.11K
2026-07-23	AUD 28.21	-3.65%	AUD 29.05	AUD 29.17	AUD 28.04	601.92K
2026-07-22	AUD 29.28	-2.27%	AUD 29.60	AUD 29.61	AUD 28.67	640.58K
2026-07-21	AUD 29.96	+2.53%	AUD 29.51	AUD 30.14	AUD 29.22	485.96K
2026-07-20	AUD 29.22	-1.48%	AUD 29.84	AUD 30.00	AUD 29.07	1.06M
2026-07-17	AUD 29.66	-0.47%	AUD 29.66	AUD 30.16	AUD 29.49	471.29K
2026-07-16	AUD 29.80	+1.19%	AUD 29.60	AUD 29.80	AUD 29.07	719.71K
2026-07-15	AUD 29.45	-2.16%	AUD 30.00	AUD 30.38	AUD 28.93	1.14M
2026-07-14	AUD 30.10	-1.31%	AUD 30.25	AUD 30.77	AUD 29.88	619.44K
2026-07-13	AUD 30.50	-0.97%	AUD 30.80	AUD 30.90	AUD 30.18	500.84K
2026-07-10	AUD 30.80	+0.79%	AUD 30.85	AUD 31.31	AUD 30.52	538.75K
2026-07-09	AUD 30.56	-0.20%	AUD 30.49	AUD 31.21	AUD 30.33	508.50K
2026-07-08	AUD 30.62	-0.87%	AUD 30.57	AUD 30.63	AUD 29.88	790.73K
2026-07-07	AUD 30.89	+1.95%	AUD 30.36	AUD 31.44	AUD 30.11	729.84K
2026-07-06	AUD 30.30	-0.59%	AUD 30.48	AUD 30.63	AUD 30.09	359.91K
2026-07-03	AUD 30.48	+2.52%	AUD 29.91	AUD 30.59	AUD 29.60	776.60K
2026-07-02	AUD 29.73	+0.54%	AUD 30.23	AUD 30.23	AUD 29.59	1.11M
2026-07-01	AUD 29.57	+0.34%	AUD 29.66	AUD 30.15	AUD 29.44	727.59K
2026-06-30	AUD 29.47	-0.91%	AUD 29.74	AUD 30.10	AUD 29.47	1.41M
2026-06-29	AUD 29.74	+3.01%	AUD 29.83	AUD 30.19	AUD 29.00	821.83K
2026-06-26	AUD 28.87	-1.10%	AUD 28.88	AUD 29.19	AUD 28.39	903.60K
2026-06-25	AUD 29.19	+2.75%	AUD 28.40	AUD 29.30	AUD 28.39	907.31K
2026-06-24	AUD 28.41	+2.45%	AUD 27.95	AUD 28.41	AUD 27.67	2.16M
2026-06-23	AUD 27.73	-7.10%	AUD 29.75	AUD 29.77	AUD 27.68	1.16M
2026-06-22	AUD 29.85	-0.40%	AUD 30.12	AUD 30.39	AUD 29.72	953.70K
2026-06-19	AUD 29.97	-2.66%	AUD 30.23	AUD 30.88	AUD 29.75	2.10M
2026-06-18	AUD 30.79	-1.22%	AUD 30.60	AUD 31.36	AUD 30.60	736.84K
2026-06-17	AUD 31.17	+1.33%	AUD 30.70	AUD 31.17	AUD 30.15	739.62K
2026-06-16	AUD 30.76	-1.98%	AUD 30.96	AUD 31.22	AUD 30.51	567.11K
2026-06-15	AUD 31.38	+0.26%	AUD 31.67	AUD 31.75	AUD 31.28	531.00K
2026-06-12	AUD 31.30	-0.06%	AUD 31.68	AUD 31.88	AUD 31.08	829.18K
2026-06-11	AUD 31.32	-1.57%	AUD 31.50	AUD 31.96	AUD 31.16	1.20M
2026-06-10	AUD 31.82	-2.27%	AUD 31.91	AUD 32.18	AUD 31.63	1.33M
2026-06-09	AUD 32.56	+0.71%	AUD 32.00	AUD 32.72	AUD 31.56	844.94K
2026-06-05	AUD 32.33	-0.12%	AUD 32.50	AUD 32.65	AUD 32.14	1.69M
2026-06-04	AUD 32.37	-1.85%	AUD 32.00	AUD 32.52	AUD 31.90	717.09K
2026-06-03	AUD 32.98	+0.52%	AUD 32.12	AUD 33.15	AUD 31.91	1.27M
2026-06-02	AUD 32.81	+3.34%	AUD 32.82	AUD 32.97	AUD 31.85	1.73M
2026-06-01	AUD 31.75	+6.40%	AUD 30.40	AUD 31.95	AUD 30.00	1.27M
2026-05-29	AUD 29.84	+2.02%	AUD 29.80	AUD 30.13	AUD 29.27	1.72M