Temple & Webster Group Ltd (TPW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.25 | 11.48 | 11.23 | 11.34 | 11.34 | 111,762 |
| 30 Apr 2024 | 11.35 | 11.44 | 11.15 | 11.44 | 11.44 | 239,344 |
| 29 Apr 2024 | 11.50 | 11.50 | 11.28 | 11.41 | 11.41 | 135,370 |
| 26 Apr 2024 | 11.26 | 11.56 | 11.24 | 11.35 | 11.35 | 208,103 |
| 24 Apr 2024 | 11.56 | 11.66 | 11.25 | 11.45 | 11.45 | 189,400 |
| 23 Apr 2024 | 11.50 | 11.69 | 11.23 | 11.49 | 11.49 | 306,056 |
| 22 Apr 2024 | 11.21 | 11.54 | 11.12 | 11.45 | 11.45 | 274,255 |
| 19 Apr 2024 | 11.14 | 11.30 | 10.85 | 11.30 | 11.30 | 385,146 |
| 18 Apr 2024 | 11.48 | 11.51 | 11.02 | 11.20 | 11.20 | 312,682 |
| 17 Apr 2024 | 11.40 | 11.67 | 11.36 | 11.45 | 11.45 | 185,491 |
| 16 Apr 2024 | 11.90 | 11.95 | 11.32 | 11.45 | 11.45 | 403,793 |
| 15 Apr 2024 | 12.00 | 12.17 | 11.97 | 12.06 | 12.06 | 320,401 |
| 12 Apr 2024 | 12.21 | 12.36 | 12.01 | 12.23 | 12.23 | 211,993 |
| 11 Apr 2024 | 12.34 | 12.58 | 12.23 | 12.23 | 12.23 | 163,040 |
| 10 Apr 2024 | 12.48 | 12.61 | 12.11 | 12.61 | 12.61 | 233,686 |
| 09 Apr 2024 | 12.08 | 12.48 | 12.03 | 12.41 | 12.41 | 227,871 |
| 08 Apr 2024 | 12.10 | 12.20 | 11.97 | 12.11 | 12.11 | 243,603 |
| 05 Apr 2024 | 12.00 | 12.31 | 11.98 | 12.15 | 12.15 | 632,787 |
| 04 Apr 2024 | 12.14 | 12.32 | 12.08 | 12.22 | 12.22 | 222,494 |
| 03 Apr 2024 | 12.10 | 12.21 | 11.94 | 12.11 | 12.11 | 407,167 |
| 02 Apr 2024 | 12.98 | 13.02 | 12.25 | 12.34 | 12.34 | 343,474 |
| 28 Mar 2024 | 13.25 | 13.29 | 13.00 | 13.12 | 13.12 | 409,845 |
| 27 Mar 2024 | 12.86 | 13.30 | 12.58 | 13.13 | 13.13 | 758,188 |
| 26 Mar 2024 | 12.38 | 12.93 | 12.32 | 12.86 | 12.86 | 491,900 |
| 25 Mar 2024 | 12.56 | 12.70 | 12.45 | 12.49 | 12.49 | 342,804 |
| 22 Mar 2024 | 12.69 | 12.69 | 12.27 | 12.46 | 12.46 | 462,187 |
| 21 Mar 2024 | 12.51 | 12.81 | 12.51 | 12.67 | 12.67 | 532,675 |
| 20 Mar 2024 | 12.80 | 12.89 | 12.58 | 12.62 | 12.62 | 242,708 |
| 19 Mar 2024 | 12.89 | 12.95 | 12.74 | 12.78 | 12.78 | 264,724 |
| 18 Mar 2024 | 12.72 | 12.83 | 12.53 | 12.78 | 12.78 | 317,803 |
| 15 Mar 2024 | 12.66 | 12.91 | 12.48 | 12.82 | 12.82 | 936,899 |
| 14 Mar 2024 | 12.77 | 12.80 | 12.53 | 12.70 | 12.70 | 231,128 |
| 13 Mar 2024 | 12.58 | 12.99 | 12.56 | 12.72 | 12.72 | 397,379 |
| 12 Mar 2024 | 12.43 | 12.59 | 12.36 | 12.51 | 12.51 | 409,676 |
| 11 Mar 2024 | 12.53 | 12.78 | 12.46 | 12.51 | 12.51 | 293,269 |
| 08 Mar 2024 | 12.50 | 12.70 | 12.46 | 12.58 | 12.58 | 502,712 |
| 07 Mar 2024 | 12.10 | 12.60 | 11.82 | 12.60 | 12.60 | 536,034 |
| 06 Mar 2024 | 11.95 | 12.09 | 11.79 | 12.06 | 12.06 | 572,872 |
| 05 Mar 2024 | 11.84 | 12.13 | 11.67 | 11.98 | 11.98 | 1,082,670 |
| 04 Mar 2024 | 12.30 | 12.38 | 11.83 | 11.94 | 11.94 | 930,760 |
| 01 Mar 2024 | 12.71 | 12.80 | 12.29 | 12.29 | 12.29 | 388,951 |
| 29 Feb 2024 | 12.40 | 12.82 | 12.19 | 12.71 | 12.71 | 2,372,386 |
| 28 Feb 2024 | 12.40 | 12.55 | 12.39 | 12.53 | 12.53 | 546,194 |
| 27 Feb 2024 | 12.46 | 12.55 | 12.35 | 12.51 | 12.51 | 593,625 |
| 26 Feb 2024 | 12.15 | 12.58 | 12.13 | 12.55 | 12.55 | 536,299 |
| 23 Feb 2024 | 12.00 | 12.16 | 11.81 | 12.06 | 12.06 | 825,998 |
| 22 Feb 2024 | 11.70 | 11.95 | 11.50 | 11.91 | 11.91 | 853,878 |
| 21 Feb 2024 | 12.00 | 12.34 | 11.88 | 11.99 | 11.99 | 1,086,234 |
| 20 Feb 2024 | 11.48 | 12.15 | 11.47 | 12.12 | 12.12 | 533,552 |
| 19 Feb 2024 | 11.58 | 11.85 | 11.48 | 11.50 | 11.50 | 881,008 |
| 16 Feb 2024 | 11.98 | 12.00 | 11.52 | 11.63 | 11.63 | 1,541,214 |
| 15 Feb 2024 | 11.56 | 12.12 | 11.43 | 12.05 | 12.05 | 1,034,622 |
| 14 Feb 2024 | 11.00 | 11.40 | 10.95 | 11.33 | 11.33 | 2,666,564 |
| 13 Feb 2024 | 10.80 | 11.21 | 10.13 | 11.01 | 11.01 | 2,152,779 |
| 12 Feb 2024 | 9.80 | 10.13 | 9.80 | 10.02 | 10.02 | 495,351 |
| 09 Feb 2024 | 9.87 | 9.99 | 9.66 | 9.80 | 9.80 | 416,379 |
| 08 Feb 2024 | 9.75 | 9.93 | 9.56 | 9.82 | 9.82 | 495,417 |
| 07 Feb 2024 | 9.20 | 9.83 | 9.20 | 9.75 | 9.75 | 525,236 |
| 06 Feb 2024 | 9.15 | 9.34 | 9.14 | 9.17 | 9.17 | 250,282 |
| 05 Feb 2024 | 9.22 | 9.40 | 9.17 | 9.19 | 9.19 | 159,218 |
| 02 Feb 2024 | 8.98 | 9.25 | 8.96 | 9.17 | 9.17 | 296,903 |
| 01 Feb 2024 | 9.05 | 9.08 | 8.83 | 9.05 | 9.05 | 379,535 |
| 31 Jan 2024 | 9.15 | 9.20 | 8.91 | 9.14 | 9.14 | 163,374 |
| 30 Jan 2024 | 9.14 | 9.31 | 9.08 | 9.16 | 9.16 | 179,586 |
| 29 Jan 2024 | 9.10 | 9.19 | 8.82 | 9.06 | 9.06 | 282,023 |
| 25 Jan 2024 | 8.96 | 9.11 | 8.83 | 9.02 | 9.02 | 169,073 |
| 24 Jan 2024 | 9.10 | 9.11 | 8.85 | 9.03 | 9.03 | 137,217 |
| 23 Jan 2024 | 8.76 | 9.04 | 8.76 | 9.00 | 9.00 | 182,061 |
| 22 Jan 2024 | 8.86 | 8.94 | 8.62 | 8.94 | 8.94 | 154,326 |
| 19 Jan 2024 | 8.54 | 8.79 | 8.48 | 8.74 | 8.74 | 161,793 |
| 18 Jan 2024 | 8.39 | 8.55 | 8.28 | 8.53 | 8.53 | 234,280 |
| 17 Jan 2024 | 8.68 | 8.74 | 8.42 | 8.44 | 8.44 | 190,201 |
| 16 Jan 2024 | 8.71 | 8.79 | 8.60 | 8.69 | 8.69 | 165,257 |
| 15 Jan 2024 | 8.80 | 8.93 | 8.74 | 8.78 | 8.78 | 20,206 |
| 12 Jan 2024 | 8.73 | 8.84 | 8.55 | 8.80 | 8.80 | 220,079 |
| 11 Jan 2024 | 9.21 | 9.33 | 8.71 | 8.73 | 8.73 | 689,302 |
| 10 Jan 2024 | 8.76 | 8.86 | 8.49 | 8.86 | 8.86 | 259,733 |
| 09 Jan 2024 | 8.54 | 8.94 | 8.43 | 8.60 | 8.60 | 286,724 |
| 08 Jan 2024 | 8.51 | 8.57 | 8.25 | 8.54 | 8.54 | 135,417 |
| 05 Jan 2024 | 8.72 | 8.74 | 8.55 | 8.55 | 8.55 | 272,641 |
| 04 Jan 2024 | 8.56 | 8.76 | 8.39 | 8.70 | 8.70 | 270,046 |
| 03 Jan 2024 | 8.56 | 8.61 | 8.39 | 8.59 | 8.59 | 225,846 |
| 02 Jan 2024 | 8.72 | 8.73 | 8.56 | 8.70 | 8.70 | 107,744 |
| 29 Dec 2023 | 8.74 | 8.85 | 8.63 | 8.72 | 8.72 | 157,571 |
| 28 Dec 2023 | 8.57 | 8.83 | 8.56 | 8.77 | 8.77 | 254,464 |
| 27 Dec 2023 | 8.60 | 8.85 | 8.55 | 8.63 | 8.63 | 107,856 |
| 22 Dec 2023 | 8.42 | 8.74 | 8.42 | 8.74 | 8.74 | 138,215 |
| 21 Dec 2023 | 8.48 | 8.68 | 8.37 | 8.57 | 8.57 | 531,974 |
| 20 Dec 2023 | 9.00 | 9.02 | 8.58 | 8.58 | 8.58 | 616,919 |
| 19 Dec 2023 | 9.02 | 9.14 | 8.97 | 9.00 | 9.00 | 369,957 |
| 18 Dec 2023 | 9.15 | 9.15 | 8.90 | 9.00 | 9.00 | 357,767 |
| 15 Dec 2023 | 9.18 | 9.19 | 8.92 | 9.09 | 9.09 | 357,759 |
| 14 Dec 2023 | 8.90 | 9.16 | 8.89 | 9.16 | 9.16 | 642,178 |
| 13 Dec 2023 | 8.80 | 8.91 | 8.72 | 8.74 | 8.74 | 471,282 |
| 12 Dec 2023 | 8.45 | 8.83 | 8.30 | 8.74 | 8.74 | 808,460 |
| 11 Dec 2023 | 8.40 | 8.50 | 8.33 | 8.39 | 8.39 | 439,695 |
| 08 Dec 2023 | 8.40 | 8.44 | 8.26 | 8.35 | 8.35 | 220,091 |
| 07 Dec 2023 | 8.13 | 8.56 | 8.04 | 8.40 | 8.40 | 510,753 |
| 06 Dec 2023 | 8.09 | 8.27 | 8.02 | 8.10 | 8.10 | 382,770 |
| 05 Dec 2023 | 8.20 | 8.35 | 8.03 | 8.09 | 8.09 | 473,912 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.