Temple & Webster Group Ltd (TPW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 3.5200 | 3.8400 | 3.4800 | 3.8100 | 3.8100 | 395,388 |
| 23 June 2022 | 3.3000 | 3.5000 | 3.3000 | 3.4300 | 3.4300 | 684,480 |
| 22 June 2022 | 3.5200 | 3.5700 | 3.2700 | 3.2900 | 3.2900 | 866,499 |
| 21 June 2022 | 3.5100 | 3.5700 | 3.4400 | 3.5300 | 3.5300 | 315,064 |
| 20 June 2022 | 3.2000 | 3.5800 | 3.2000 | 3.5200 | 3.5200 | 1,135,417 |
| 17 June 2022 | 3.2700 | 3.3100 | 3.1700 | 3.2000 | 3.2000 | 435,228 |
| 16 June 2022 | 3.5400 | 3.6400 | 3.3750 | 3.4000 | 3.4000 | 484,887 |
| 15 June 2022 | 3.5100 | 3.6400 | 3.4600 | 3.4700 | 3.4700 | 418,207 |
| 14 June 2022 | 3.5900 | 3.6500 | 3.3400 | 3.6500 | 3.6500 | 517,403 |
| 10 June 2022 | 3.7600 | 3.8100 | 3.5900 | 3.7400 | 3.7400 | 529,570 |
| 09 June 2022 | 3.9200 | 3.9600 | 3.8300 | 3.8900 | 3.8900 | 248,484 |
| 08 June 2022 | 4.0400 | 4.1300 | 3.8900 | 3.9800 | 3.9800 | 936,582 |
| 07 June 2022 | 4.2600 | 4.2800 | 3.8200 | 3.8700 | 3.8700 | 845,833 |
| 06 June 2022 | 4.4400 | 4.4600 | 4.2900 | 4.3200 | 4.3200 | 508,805 |
| 03 June 2022 | 4.4500 | 4.6300 | 4.4500 | 4.4800 | 4.4800 | 638,581 |
| 02 June 2022 | 4.3300 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 203,323 |
| 01 June 2022 | 4.4100 | 4.5200 | 4.3000 | 4.3300 | 4.3300 | 488,589 |
| 31 May 2022 | 4.6900 | 4.7000 | 4.4000 | 4.4000 | 4.4000 | 1,023,500 |
| 30 May 2022 | 4.4900 | 4.7000 | 4.4600 | 4.6900 | 4.6900 | 279,044 |
| 27 May 2022 | 4.3400 | 4.4000 | 4.2600 | 4.3700 | 4.3700 | 1,312,038 |
| 26 May 2022 | 4.1600 | 4.3400 | 4.1300 | 4.2500 | 4.2500 | 543,985 |
| 25 May 2022 | 4.2500 | 4.3300 | 4.2000 | 4.2000 | 4.2000 | 273,939 |
| 24 May 2022 | 4.5400 | 4.5400 | 4.3000 | 4.3500 | 4.3500 | 318,752 |
| 23 May 2022 | 4.4300 | 4.5200 | 4.3600 | 4.5100 | 4.5100 | 216,364 |
| 20 May 2022 | 4.3400 | 4.4900 | 4.3100 | 4.4400 | 4.4400 | 445,116 |
| 19 May 2022 | 4.4500 | 4.4600 | 4.2100 | 4.2200 | 4.2200 | 561,159 |
| 18 May 2022 | 4.6300 | 4.7100 | 4.5000 | 4.5800 | 4.5800 | 242,494 |
| 17 May 2022 | 4.6800 | 4.6800 | 4.5450 | 4.5800 | 4.5800 | 587,850 |
| 16 May 2022 | 4.9800 | 5.1000 | 4.6300 | 4.7000 | 4.7000 | 557,695 |
| 13 May 2022 | 4.6200 | 4.9000 | 4.6000 | 4.8100 | 4.8100 | 477,651 |
| 12 May 2022 | 4.4800 | 4.6700 | 4.4200 | 4.5800 | 4.5800 | 606,215 |
| 11 May 2022 | 4.4300 | 4.6000 | 4.2500 | 4.6000 | 4.6000 | 1,305,016 |
| 10 May 2022 | 4.2000 | 4.5200 | 4.0900 | 4.4900 | 4.4900 | 693,572 |
| 09 May 2022 | 4.3100 | 4.4400 | 4.2100 | 4.2100 | 4.2100 | 480,243 |
| 06 May 2022 | 4.6000 | 4.6000 | 4.1800 | 4.4000 | 4.4000 | 2,664,885 |
| 05 May 2022 | 5.0200 | 5.2500 | 4.9000 | 4.9400 | 4.9400 | 671,673 |
| 04 May 2022 | 5.4000 | 5.4200 | 4.9000 | 5.0200 | 5.0200 | 1,326,347 |
| 03 May 2022 | 5.5800 | 5.7200 | 5.3600 | 5.4000 | 5.4000 | 666,534 |
| 02 May 2022 | 5.8900 | 5.8900 | 5.5000 | 5.5500 | 5.5500 | 521,094 |
| 29 Apr 2022 | 6.0200 | 6.1600 | 5.8100 | 5.9000 | 5.9000 | 446,535 |
| 28 Apr 2022 | 6.2500 | 6.4400 | 6.0000 | 6.1300 | 6.1300 | 332,815 |
| 27 Apr 2022 | 5.9000 | 6.2200 | 5.8500 | 6.1900 | 6.1900 | 314,951 |
| 26 Apr 2022 | 5.9400 | 6.2400 | 5.9100 | 6.1000 | 6.1000 | 324,107 |
| 22 Apr 2022 | 5.9400 | 6.0700 | 5.9000 | 5.9200 | 5.9200 | 895,285 |
| 21 Apr 2022 | 6.2000 | 6.2800 | 5.9700 | 6.0300 | 6.0300 | 395,613 |
| 20 Apr 2022 | 6.4400 | 6.4400 | 6.2100 | 6.2300 | 6.2300 | 150,430 |
| 19 Apr 2022 | 6.2900 | 6.4000 | 6.2300 | 6.3800 | 6.3800 | 185,776 |
| 14 Apr 2022 | 6.3500 | 6.4500 | 6.2100 | 6.3500 | 6.3500 | 261,778 |
| 13 Apr 2022 | 6.1900 | 6.3800 | 6.1500 | 6.2200 | 6.2200 | 176,558 |
| 12 Apr 2022 | 6.1600 | 6.2500 | 6.1000 | 6.1900 | 6.1900 | 244,175 |
| 11 Apr 2022 | 6.2600 | 6.3300 | 6.1200 | 6.2500 | 6.2500 | 182,882 |
| 08 Apr 2022 | 6.3600 | 6.5700 | 6.2700 | 6.3100 | 6.3100 | 274,592 |
| 07 Apr 2022 | 6.6400 | 6.6600 | 6.1700 | 6.2600 | 6.2600 | 582,243 |
| 06 Apr 2022 | 7.0000 | 7.0000 | 6.6200 | 6.7200 | 6.7200 | 331,961 |
| 05 Apr 2022 | 6.7900 | 7.2500 | 6.7700 | 7.0500 | 7.0500 | 807,080 |
| 04 Apr 2022 | 6.6800 | 6.7500 | 6.5100 | 6.6500 | 6.6500 | 193,264 |
| 01 Apr 2022 | 6.6900 | 6.6900 | 6.6000 | 6.6200 | 6.6200 | 127,975 |
| 31 Mar 2022 | 6.9000 | 6.9000 | 6.6700 | 6.6900 | 6.6900 | 210,850 |
| 30 Mar 2022 | 6.8400 | 7.0100 | 6.7600 | 6.8800 | 6.8800 | 216,137 |
| 29 Mar 2022 | 6.5900 | 6.9100 | 6.5900 | 6.8500 | 6.8500 | 149,585 |
| 28 Mar 2022 | 6.8500 | 6.8700 | 6.5500 | 6.6100 | 6.6100 | 180,446 |
| 25 Mar 2022 | 6.8900 | 6.9800 | 6.8000 | 6.8000 | 6.8000 | 361,647 |
| 24 Mar 2022 | 7.0300 | 7.0300 | 6.7200 | 6.8400 | 6.8400 | 290,793 |
| 23 Mar 2022 | 6.9100 | 7.0900 | 6.7900 | 6.9900 | 6.9900 | 350,418 |
| 22 Mar 2022 | 6.7200 | 6.7300 | 6.5000 | 6.6600 | 6.6600 | 446,186 |
| 21 Mar 2022 | 6.7000 | 6.9400 | 6.5600 | 6.7000 | 6.7000 | 376,981 |
| 18 Mar 2022 | 6.4400 | 6.7000 | 6.3700 | 6.5200 | 6.5200 | 649,295 |
| 17 Mar 2022 | 6.0800 | 6.5600 | 6.0700 | 6.4900 | 6.4900 | 650,251 |
| 16 Mar 2022 | 6.0900 | 6.1500 | 5.8600 | 5.9500 | 5.9500 | 769,554 |
| 15 Mar 2022 | 6.1600 | 6.1600 | 5.8400 | 6.0500 | 6.0500 | 458,330 |
| 14 Mar 2022 | 6.1800 | 6.3000 | 6.0700 | 6.2000 | 6.2000 | 221,190 |
| 11 Mar 2022 | 6.6800 | 6.6800 | 6.1500 | 6.2100 | 6.2100 | 484,725 |
| 10 Mar 2022 | 6.4500 | 6.7000 | 6.3100 | 6.5600 | 6.5600 | 326,150 |
| 09 Mar 2022 | 6.5600 | 6.6200 | 6.3300 | 6.4000 | 6.4000 | 660,018 |
| 08 Mar 2022 | 6.5300 | 6.7000 | 6.3950 | 6.5500 | 6.5500 | 377,199 |
| 07 Mar 2022 | 6.7600 | 6.7600 | 6.3300 | 6.5400 | 6.5400 | 395,644 |
| 04 Mar 2022 | 7.2000 | 7.2000 | 6.6500 | 6.7300 | 6.7300 | 341,924 |
| 03 Mar 2022 | 7.3300 | 7.3400 | 7.1000 | 7.1600 | 7.1600 | 218,312 |
| 02 Mar 2022 | 7.1000 | 7.3300 | 6.8100 | 7.3300 | 7.3300 | 606,804 |
| 01 Mar 2022 | 7.0900 | 7.4100 | 6.9800 | 7.3600 | 7.3600 | 827,255 |
| 28 Feb 2022 | 7.0400 | 7.1200 | 6.8100 | 6.8300 | 6.8300 | 466,007 |
| 25 Feb 2022 | 6.6200 | 7.2500 | 6.6200 | 7.0300 | 7.0300 | 784,908 |
| 24 Feb 2022 | 7.0000 | 7.0300 | 6.6200 | 6.7100 | 6.7100 | 3,675,271 |
| 23 Feb 2022 | 7.3000 | 7.3100 | 7.0900 | 7.1700 | 7.1700 | 398,036 |
| 22 Feb 2022 | 7.5500 | 7.5600 | 7.2200 | 7.3000 | 7.3000 | 547,503 |
| 21 Feb 2022 | 7.5500 | 7.6400 | 7.3000 | 7.5800 | 7.5800 | 482,486 |
| 18 Feb 2022 | 7.7600 | 7.7900 | 7.5000 | 7.7100 | 7.7100 | 923,195 |
| 17 Feb 2022 | 8.2000 | 8.3600 | 8.0900 | 8.0900 | 8.0900 | 395,863 |
| 16 Feb 2022 | 8.0600 | 8.5200 | 8.0600 | 8.2100 | 8.2100 | 715,503 |
| 15 Feb 2022 | 7.7800 | 7.9300 | 7.6300 | 7.7500 | 7.7500 | 604,335 |
| 14 Feb 2022 | 8.2000 | 8.2000 | 7.8400 | 7.8700 | 7.8700 | 916,120 |
| 11 Feb 2022 | 8.1600 | 8.3300 | 7.8600 | 8.2500 | 8.2500 | 1,198,974 |
| 10 Feb 2022 | 8.6700 | 8.7200 | 8.2100 | 8.3200 | 8.3200 | 1,437,134 |
| 09 Feb 2022 | 9.1900 | 9.3700 | 8.7100 | 8.8300 | 8.8300 | 2,959,584 |
| 08 Feb 2022 | 8.0800 | 8.1700 | 7.9100 | 8.0500 | 8.0500 | 844,247 |
| 07 Feb 2022 | 8.4000 | 8.5800 | 8.1100 | 8.1900 | 8.1900 | 596,543 |
| 04 Feb 2022 | 8.2000 | 8.5150 | 8.2000 | 8.3600 | 8.3600 | 417,482 |
| 03 Feb 2022 | 9.0000 | 9.0900 | 8.1000 | 8.1700 | 8.1700 | 642,484 |
| 02 Feb 2022 | 8.9000 | 8.9700 | 8.6600 | 8.9600 | 8.9600 | 441,113 |
| 01 Feb 2022 | 8.6500 | 8.9200 | 8.5700 | 8.8900 | 8.8900 | 616,196 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
