Treasury Wine Estates Limited (TWE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:04PM AEST. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 11.20 | 11.32 | 11.15 | 11.20 | 11.20 | 1,103,024 |
| 16 Sept 2024 | 11.24 | 11.27 | 11.03 | 11.14 | 11.14 | 3,094,656 |
| 13 Sept 2024 | 11.45 | 11.45 | 11.21 | 11.22 | 11.22 | 2,182,203 |
| 12 Sept 2024 | 11.47 | 11.49 | 11.38 | 11.45 | 11.45 | 1,633,740 |
| 11 Sept 2024 | 11.35 | 11.42 | 11.29 | 11.40 | 11.40 | 2,338,551 |
| 10 Sept 2024 | 11.50 | 11.50 | 11.31 | 11.46 | 11.46 | 2,685,741 |
| 09 Sept 2024 | 11.02 | 11.51 | 11.02 | 11.49 | 11.49 | 3,497,105 |
| 06 Sept 2024 | 11.14 | 11.27 | 11.08 | 11.15 | 11.15 | 2,364,758 |
| 05 Sept 2024 | 11.26 | 11.35 | 11.13 | 11.21 | 11.21 | 2,580,235 |
| 04 Sept 2024 | 11.07 | 11.31 | 11.04 | 11.25 | 11.25 | 3,253,182 |
| 03 Sept 2024 | 11.27 | 11.39 | 11.18 | 11.20 | 11.20 | 2,553,283 |
| 02 Sept 2024 | 11.26 | 11.37 | 11.12 | 11.35 | 11.35 | 2,497,279 |
| 30 Aug 2024 | 11.48 | 11.49 | 11.29 | 11.43 | 11.43 | 3,875,089 |
| 29 Aug 2024 | 11.57 | 11.57 | 11.36 | 11.38 | 11.38 | 2,412,236 |
| 28 Aug 2024 | 11.66 | 11.73 | 11.51 | 11.60 | 11.60 | 2,846,501 |
| 28 Aug 2024 | 0.19 Dividend | |||||
| 27 Aug 2024 | 11.77 | 11.94 | 11.58 | 11.90 | 11.71 | 1,684,166 |
| 26 Aug 2024 | 11.86 | 12.03 | 11.78 | 11.78 | 11.59 | 3,233,047 |
| 23 Aug 2024 | 11.86 | 11.90 | 11.68 | 11.87 | 11.68 | 7,190,357 |
| 22 Aug 2024 | 12.07 | 12.11 | 11.77 | 11.81 | 11.62 | 1,533,637 |
| 21 Aug 2024 | 12.11 | 12.16 | 12.02 | 12.04 | 11.85 | 1,784,581 |
| 20 Aug 2024 | 12.28 | 12.28 | 12.04 | 12.11 | 11.92 | 3,272,924 |
| 19 Aug 2024 | 12.26 | 12.29 | 12.09 | 12.23 | 12.03 | 2,152,980 |
| 16 Aug 2024 | 12.46 | 12.49 | 12.13 | 12.28 | 12.08 | 4,962,718 |
| 15 Aug 2024 | 12.19 | 12.42 | 11.84 | 12.35 | 12.15 | 5,069,031 |
| 14 Aug 2024 | 12.21 | 12.23 | 12.00 | 12.11 | 11.92 | 2,010,878 |
| 13 Aug 2024 | 12.23 | 12.23 | 12.06 | 12.10 | 11.91 | 1,407,113 |
| 12 Aug 2024 | 11.96 | 12.27 | 11.94 | 12.17 | 11.98 | 1,289,766 |
| 09 Aug 2024 | 11.88 | 11.95 | 11.82 | 11.88 | 11.69 | 1,289,512 |
| 08 Aug 2024 | 11.73 | 11.78 | 11.66 | 11.76 | 11.57 | 1,156,206 |
| 07 Aug 2024 | 11.63 | 11.78 | 11.50 | 11.76 | 11.57 | 2,316,901 |
| 06 Aug 2024 | 11.58 | 11.82 | 11.52 | 11.70 | 11.51 | 2,848,701 |
| 05 Aug 2024 | 11.90 | 11.92 | 11.57 | 11.59 | 11.40 | 2,254,881 |
| 02 Aug 2024 | 12.11 | 12.25 | 12.00 | 12.04 | 11.85 | 3,047,977 |
| 01 Aug 2024 | 12.39 | 12.47 | 12.26 | 12.36 | 12.16 | 3,368,732 |
| 31 July 2024 | 12.40 | 12.40 | 12.22 | 12.35 | 12.15 | 2,275,531 |
| 30 July 2024 | 12.31 | 12.45 | 12.24 | 12.33 | 12.13 | 1,302,931 |
| 29 July 2024 | 12.38 | 12.44 | 12.26 | 12.40 | 12.20 | 756,966 |
| 26 July 2024 | 12.32 | 12.34 | 12.23 | 12.25 | 12.05 | 1,832,942 |
| 25 July 2024 | 12.38 | 12.45 | 12.19 | 12.21 | 12.02 | 2,780,094 |
| 24 July 2024 | 12.46 | 12.54 | 12.38 | 12.50 | 12.30 | 2,990,285 |
| 23 July 2024 | 12.39 | 12.57 | 12.35 | 12.55 | 12.35 | 2,635,508 |
| 22 July 2024 | 12.08 | 12.39 | 12.06 | 12.37 | 12.17 | 2,037,897 |
| 19 July 2024 | 12.30 | 12.31 | 12.08 | 12.14 | 11.95 | 2,532,126 |
| 18 July 2024 | 12.46 | 12.47 | 12.32 | 12.39 | 12.19 | 2,458,034 |
| 17 July 2024 | 12.41 | 12.44 | 12.27 | 12.35 | 12.15 | 1,588,352 |
| 16 July 2024 | 12.46 | 12.46 | 12.17 | 12.20 | 12.01 | 1,748,750 |
| 15 July 2024 | 12.38 | 12.45 | 12.33 | 12.38 | 12.18 | 1,712,788 |
| 12 July 2024 | 12.23 | 12.28 | 12.09 | 12.24 | 12.04 | 1,613,522 |
| 11 July 2024 | 12.22 | 12.24 | 12.11 | 12.15 | 11.96 | 2,432,720 |
| 10 July 2024 | 11.88 | 12.15 | 11.82 | 12.13 | 11.94 | 1,920,598 |
| 09 July 2024 | 12.35 | 12.36 | 11.87 | 11.96 | 11.77 | 3,435,919 |
| 08 July 2024 | 12.25 | 12.26 | 12.16 | 12.20 | 12.01 | 1,262,158 |
| 05 July 2024 | 12.30 | 12.30 | 12.22 | 12.25 | 12.05 | 1,045,769 |
| 04 July 2024 | 12.52 | 12.54 | 12.24 | 12.27 | 12.07 | 1,503,852 |
| 03 July 2024 | 12.37 | 12.41 | 12.26 | 12.38 | 12.18 | 1,015,253 |
| 02 July 2024 | 12.23 | 12.35 | 12.20 | 12.30 | 12.10 | 1,788,912 |
| 01 July 2024 | 12.36 | 12.36 | 12.08 | 12.13 | 11.94 | 1,863,505 |
| 28 June 2024 | 12.54 | 12.57 | 12.40 | 12.44 | 12.24 | 1,526,188 |
| 27 June 2024 | 12.28 | 12.48 | 12.22 | 12.48 | 12.28 | 2,094,364 |
| 26 June 2024 | 12.47 | 12.52 | 12.38 | 12.51 | 12.31 | 1,730,960 |
| 25 June 2024 | 12.49 | 12.62 | 12.39 | 12.57 | 12.37 | 1,717,960 |
| 24 June 2024 | 12.68 | 12.69 | 12.25 | 12.42 | 12.22 | 2,764,252 |
| 21 June 2024 | 12.65 | 12.68 | 12.48 | 12.63 | 12.43 | 4,777,618 |
| 20 June 2024 | 12.18 | 12.44 | 12.17 | 12.43 | 12.23 | 5,432,273 |
| 19 June 2024 | 12.11 | 12.41 | 12.07 | 12.41 | 12.21 | 2,964,959 |
| 18 June 2024 | 12.07 | 12.17 | 11.99 | 12.08 | 11.89 | 2,699,616 |
| 17 June 2024 | 12.06 | 12.06 | 11.92 | 11.99 | 11.80 | 1,554,799 |
| 14 June 2024 | 11.95 | 12.08 | 11.84 | 12.06 | 11.87 | 1,826,026 |
| 13 June 2024 | 12.03 | 12.08 | 11.94 | 11.97 | 11.78 | 2,607,360 |
| 12 June 2024 | 12.05 | 12.14 | 11.94 | 11.94 | 11.75 | 2,042,974 |
| 11 June 2024 | 11.95 | 11.98 | 11.80 | 11.97 | 11.78 | 2,056,777 |
| 07 June 2024 | 12.04 | 12.07 | 11.88 | 12.07 | 11.88 | 2,464,711 |
| 06 June 2024 | 12.02 | 12.19 | 11.88 | 12.07 | 11.88 | 3,904,869 |
| 05 June 2024 | 11.80 | 12.17 | 11.69 | 11.99 | 11.80 | 4,826,341 |
| 04 June 2024 | 11.37 | 11.39 | 11.24 | 11.39 | 11.21 | 1,522,162 |
| 03 June 2024 | 11.34 | 11.43 | 11.28 | 11.35 | 11.17 | 2,431,878 |
| 31 May 2024 | 11.06 | 11.33 | 11.04 | 11.33 | 11.15 | 3,545,379 |
| 30 May 2024 | 11.03 | 11.15 | 10.96 | 11.02 | 10.84 | 3,981,414 |
| 29 May 2024 | 11.43 | 11.45 | 11.10 | 11.10 | 10.92 | 3,166,116 |
| 28 May 2024 | 11.53 | 11.73 | 11.52 | 11.62 | 11.43 | 4,466,651 |
| 27 May 2024 | 11.60 | 11.67 | 11.48 | 11.51 | 11.33 | 2,775,122 |
| 24 May 2024 | 11.80 | 11.82 | 11.51 | 11.51 | 11.33 | 1,918,163 |
| 23 May 2024 | 11.52 | 12.09 | 11.46 | 12.04 | 11.85 | 5,021,750 |
| 22 May 2024 | 11.66 | 11.71 | 11.52 | 11.57 | 11.39 | 2,683,639 |
| 21 May 2024 | 11.43 | 11.65 | 11.43 | 11.53 | 11.35 | 4,810,735 |
| 20 May 2024 | 11.53 | 11.60 | 11.43 | 11.43 | 11.25 | 2,423,572 |
| 17 May 2024 | 11.44 | 11.62 | 11.40 | 11.51 | 11.33 | 2,071,285 |
| 16 May 2024 | 11.58 | 11.65 | 11.47 | 11.53 | 11.35 | 3,538,895 |
| 15 May 2024 | 11.55 | 11.58 | 11.30 | 11.48 | 11.30 | 2,053,353 |
| 14 May 2024 | 11.65 | 11.71 | 11.44 | 11.51 | 11.33 | 4,302,992 |
| 13 May 2024 | 11.77 | 11.82 | 11.61 | 11.76 | 11.57 | 1,517,826 |
| 10 May 2024 | 11.55 | 11.74 | 11.55 | 11.74 | 11.55 | 4,270,616 |
| 09 May 2024 | 11.45 | 11.67 | 11.43 | 11.67 | 11.48 | 4,356,985 |
| 08 May 2024 | 11.42 | 11.45 | 11.29 | 11.40 | 11.22 | 7,216,255 |
| 07 May 2024 | 11.42 | 11.47 | 11.20 | 11.47 | 11.29 | 2,946,667 |
| 06 May 2024 | 11.30 | 11.47 | 11.28 | 11.43 | 11.25 | 2,810,118 |
| 03 May 2024 | 11.51 | 11.60 | 11.29 | 11.30 | 11.12 | 2,019,725 |
| 02 May 2024 | 11.54 | 11.61 | 11.45 | 11.47 | 11.29 | 1,753,636 |
| 01 May 2024 | 11.95 | 11.99 | 11.65 | 11.65 | 11.46 | 1,901,906 |
| *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.