Australia markets closed

Temple & Webster Group Ltd (TPW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.8100+0.3800 (+11.08%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20223.52003.84003.48003.81003.8100395,388
23 June 20223.30003.50003.30003.43003.4300684,480
22 June 20223.52003.57003.27003.29003.2900866,499
21 June 20223.51003.57003.44003.53003.5300315,064
20 June 20223.20003.58003.20003.52003.52001,135,417
17 June 20223.27003.31003.17003.20003.2000435,228
16 June 20223.54003.64003.37503.40003.4000484,887
15 June 20223.51003.64003.46003.47003.4700418,207
14 June 20223.59003.65003.34003.65003.6500517,403
10 June 20223.76003.81003.59003.74003.7400529,570
09 June 20223.92003.96003.83003.89003.8900248,484
08 June 20224.04004.13003.89003.98003.9800936,582
07 June 20224.26004.28003.82003.87003.8700845,833
06 June 20224.44004.46004.29004.32004.3200508,805
03 June 20224.45004.63004.45004.48004.4800638,581
02 June 20224.33004.34004.20004.30004.3000203,323
01 June 20224.41004.52004.30004.33004.3300488,589
31 May 20224.69004.70004.40004.40004.40001,023,500
30 May 20224.49004.70004.46004.69004.6900279,044
27 May 20224.34004.40004.26004.37004.37001,312,038
26 May 20224.16004.34004.13004.25004.2500543,985
25 May 20224.25004.33004.20004.20004.2000273,939
24 May 20224.54004.54004.30004.35004.3500318,752
23 May 20224.43004.52004.36004.51004.5100216,364
20 May 20224.34004.49004.31004.44004.4400445,116
19 May 20224.45004.46004.21004.22004.2200561,159
18 May 20224.63004.71004.50004.58004.5800242,494
17 May 20224.68004.68004.54504.58004.5800587,850
16 May 20224.98005.10004.63004.70004.7000557,695
13 May 20224.62004.90004.60004.81004.8100477,651
12 May 20224.48004.67004.42004.58004.5800606,215
11 May 20224.43004.60004.25004.60004.60001,305,016
10 May 20224.20004.52004.09004.49004.4900693,572
09 May 20224.31004.44004.21004.21004.2100480,243
06 May 20224.60004.60004.18004.40004.40002,664,885
05 May 20225.02005.25004.90004.94004.9400671,673
04 May 20225.40005.42004.90005.02005.02001,326,347
03 May 20225.58005.72005.36005.40005.4000666,534
02 May 20225.89005.89005.50005.55005.5500521,094
29 Apr 20226.02006.16005.81005.90005.9000446,535
28 Apr 20226.25006.44006.00006.13006.1300332,815
27 Apr 20225.90006.22005.85006.19006.1900314,951
26 Apr 20225.94006.24005.91006.10006.1000324,107
22 Apr 20225.94006.07005.90005.92005.9200895,285
21 Apr 20226.20006.28005.97006.03006.0300395,613
20 Apr 20226.44006.44006.21006.23006.2300150,430
19 Apr 20226.29006.40006.23006.38006.3800185,776
14 Apr 20226.35006.45006.21006.35006.3500261,778
13 Apr 20226.19006.38006.15006.22006.2200176,558
12 Apr 20226.16006.25006.10006.19006.1900244,175
11 Apr 20226.26006.33006.12006.25006.2500182,882
08 Apr 20226.36006.57006.27006.31006.3100274,592
07 Apr 20226.64006.66006.17006.26006.2600582,243
06 Apr 20227.00007.00006.62006.72006.7200331,961
05 Apr 20226.79007.25006.77007.05007.0500807,080
04 Apr 20226.68006.75006.51006.65006.6500193,264
01 Apr 20226.69006.69006.60006.62006.6200127,975
31 Mar 20226.90006.90006.67006.69006.6900210,850
30 Mar 20226.84007.01006.76006.88006.8800216,137
29 Mar 20226.59006.91006.59006.85006.8500149,585
28 Mar 20226.85006.87006.55006.61006.6100180,446
25 Mar 20226.89006.98006.80006.80006.8000361,647
24 Mar 20227.03007.03006.72006.84006.8400290,793
23 Mar 20226.91007.09006.79006.99006.9900350,418
22 Mar 20226.72006.73006.50006.66006.6600446,186
21 Mar 20226.70006.94006.56006.70006.7000376,981
18 Mar 20226.44006.70006.37006.52006.5200649,295
17 Mar 20226.08006.56006.07006.49006.4900650,251
16 Mar 20226.09006.15005.86005.95005.9500769,554
15 Mar 20226.16006.16005.84006.05006.0500458,330
14 Mar 20226.18006.30006.07006.20006.2000221,190
11 Mar 20226.68006.68006.15006.21006.2100484,725
10 Mar 20226.45006.70006.31006.56006.5600326,150
09 Mar 20226.56006.62006.33006.40006.4000660,018
08 Mar 20226.53006.70006.39506.55006.5500377,199
07 Mar 20226.76006.76006.33006.54006.5400395,644
04 Mar 20227.20007.20006.65006.73006.7300341,924
03 Mar 20227.33007.34007.10007.16007.1600218,312
02 Mar 20227.10007.33006.81007.33007.3300606,804
01 Mar 20227.09007.41006.98007.36007.3600827,255
28 Feb 20227.04007.12006.81006.83006.8300466,007
25 Feb 20226.62007.25006.62007.03007.0300784,908
24 Feb 20227.00007.03006.62006.71006.71003,675,271
23 Feb 20227.30007.31007.09007.17007.1700398,036
22 Feb 20227.55007.56007.22007.30007.3000547,503
21 Feb 20227.55007.64007.30007.58007.5800482,486
18 Feb 20227.76007.79007.50007.71007.7100923,195
17 Feb 20228.20008.36008.09008.09008.0900395,863
16 Feb 20228.06008.52008.06008.21008.2100715,503
15 Feb 20227.78007.93007.63007.75007.7500604,335
14 Feb 20228.20008.20007.84007.87007.8700916,120
11 Feb 20228.16008.33007.86008.25008.25001,198,974
10 Feb 20228.67008.72008.21008.32008.32001,437,134
09 Feb 20229.19009.37008.71008.83008.83002,959,584
08 Feb 20228.08008.17007.91008.05008.0500844,247
07 Feb 20228.40008.58008.11008.19008.1900596,543
04 Feb 20228.20008.51508.20008.36008.3600417,482
03 Feb 20229.00009.09008.10008.17008.1700642,484
02 Feb 20228.90008.97008.66008.96008.9600441,113
01 Feb 20228.65008.92008.57008.89008.8900616,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...