Technology One Limited TNE

ASX · Avustralya · Teknoloji Hizmetleri

AUD 29,22+0,26 (+%0,90)

Piyasa kapalı· 1 Eki 2026 06:14 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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
2026-05-28	AUD 29,25	-%3,05	AUD 29,56	AUD 30,04	AUD 29,04	1,58M

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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
2026-05-28	AUD 29,25	-%3,05	AUD 29,56	AUD 30,04	AUD 29,04	1,58M