Australia markets close in 5 hours 46 minutes

Temple & Webster Group Ltd (TPW.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
11.36-0.06 (-0.53%)
As of 10:26AM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202411.2511.3611.2411.3611.361,320
30 Apr 202411.2411.4311.1611.4211.4259,233
29 Apr 202411.4511.4511.2911.4011.4030,420
26 Apr 202411.3511.5611.2911.3711.3759,194
24 Apr 202411.5511.6611.2411.4211.4260,030
23 Apr 202411.5911.6611.2311.4511.4569,349
22 Apr 202411.2511.5311.1911.5211.5240,032
19 Apr 202411.0911.3010.8611.2711.2778,177
18 Apr 202411.5011.5211.0311.1311.1358,859
17 Apr 2024------
16 Apr 202411.7711.9411.3311.5411.5477,687
15 Apr 202412.0912.1811.9812.0712.0781,435
12 Apr 202412.2312.3512.0012.2612.2639,356
11 Apr 202412.3712.5812.2412.2812.2833,206
10 Apr 202412.4412.6112.1212.5912.5950,258
09 Apr 202412.0712.4812.0212.4512.4547,827
08 Apr 202412.1712.1811.9812.1012.1047,508
05 Apr 202412.0412.3011.9812.1612.16133,680
04 Apr 202412.1312.3112.0812.1912.1936,550
03 Apr 202412.1112.2111.9612.0912.0983,865
02 Apr 202413.0213.0212.2612.3212.32313,281
28 Mar 202413.2213.2313.0013.1213.1281,244
27 Mar 202412.8113.2912.8113.0613.0690,799
26 Mar 202412.3512.9512.3212.8912.8996,393
25 Mar 202412.4912.7012.4612.4912.4939,193
22 Mar 202412.6812.6912.2812.4312.43100,677
21 Mar 202412.5412.8112.5412.6812.6861,706
20 Mar 202412.7512.8412.5812.6112.6138,674
19 Mar 202412.8812.9412.7412.8312.8360,219
18 Mar 202412.7212.8212.5412.8012.8057,956
15 Mar 202412.5812.9112.4812.8412.84125,051
14 Mar 202412.6312.8012.5312.6612.6651,113
13 Mar 202412.6812.9812.6612.7212.7291,945
12 Mar 202412.5512.5912.3712.4712.4778,038
11 Mar 202412.5512.7712.5012.5012.5049,046
08 Mar 202412.5212.6912.4612.5312.53110,467
07 Mar 202412.0212.5811.8512.5312.5372,334
06 Mar 202411.9312.0911.7912.0212.02225,162
05 Mar 202411.8712.1311.6711.9911.99139,463
04 Mar 202412.3012.3911.8411.9311.93388,537
01 Mar 202412.6912.8112.3012.3012.3050,777
29 Feb 202412.3912.8212.1912.7212.72140,463
28 Feb 202412.5212.5512.3912.4812.48732,951
27 Feb 202412.4212.5512.3512.5112.5189,037
26 Feb 202412.2912.5712.2912.5012.50107,409
23 Feb 202411.9912.1511.8312.0412.04332,297
22 Feb 202411.6111.9211.6111.8611.86173,618
21 Feb 202412.0012.3511.8811.9611.96119,635
20 Feb 202411.5912.1411.5312.0912.09106,228
19 Feb 202411.6011.8311.4911.5211.52798,881
16 Feb 202411.9712.0011.5011.5611.56172,258
15 Feb 202411.6012.1211.5012.0012.001,619,722
14 Feb 202411.0211.4010.9611.3311.33285,821
13 Feb 202410.8511.2110.2011.0011.00221,813
12 Feb 20249.8610.139.8610.0210.0292,484
09 Feb 20249.879.989.789.819.8168,044
08 Feb 20249.759.929.579.809.8077,741
07 Feb 20249.259.829.259.779.77111,288
06 Feb 20249.199.339.149.179.1743,013
05 Feb 20249.279.399.179.249.2439,308
02 Feb 20249.049.258.999.149.1479,331
01 Feb 20249.019.088.849.039.0346,225
31 Jan 20249.069.198.919.139.1353,336
30 Jan 20249.109.329.089.189.1841,325
29 Jan 20249.109.198.849.049.0457,945
25 Jan 20249.009.118.848.998.9943,927
24 Jan 20249.029.118.859.069.0634,243
23 Jan 20248.829.028.769.009.0056,147
22 Jan 20248.869.008.638.958.9549,600
19 Jan 20248.488.798.488.738.7348,311
18 Jan 2024------
17 Jan 20248.668.738.428.448.4445,570
16 Jan 20248.708.778.618.668.6623,516
15 Jan 20248.808.918.748.828.8242,429
12 Jan 20248.798.838.558.798.79111,473
11 Jan 20249.309.328.728.748.7493,865
10 Jan 20248.528.868.528.798.7968,729
09 Jan 20248.648.948.428.608.6082,941
08 Jan 20248.258.578.258.518.5129,896
05 Jan 20248.748.748.568.598.5935,771
04 Jan 20248.508.768.398.738.7347,256
03 Jan 20248.588.608.408.608.6034,791
02 Jan 20248.688.728.578.698.6921,188
29 Dec 20238.758.858.658.728.7219,289
28 Dec 20238.598.808.568.738.7323,088
27 Dec 20238.758.858.558.628.6228,612
22 Dec 20238.608.728.558.698.6920,476
21 Dec 20238.468.678.388.618.6164,216
20 Dec 20239.009.028.598.608.60104,853
19 Dec 20239.099.158.988.988.9858,312
18 Dec 20239.129.148.909.059.0561,016
15 Dec 20239.059.108.919.059.0597,358
14 Dec 2023------
13 Dec 20238.868.908.718.738.7364,809
12 Dec 20238.298.838.298.748.74104,874
11 Dec 20238.408.498.338.368.3645,951
08 Dec 20238.398.438.268.318.3156,807
07 Dec 20238.118.568.048.378.3787,979
06 Dec 20238.118.258.028.108.10139,134
05 Dec 20238.128.338.028.078.07135,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...