Australia markets closed

Treasury Wine Estates Limited (TWE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.84-0.02 (-0.17%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.7911.8811.7311.8411.842,143,791
18 Apr 202411.9011.9811.7811.8611.862,917,318
17 Apr 202412.0212.1411.9711.9711.971,771,668
16 Apr 202412.1612.2612.0212.0212.025,452,992
15 Apr 202412.3212.3912.2312.2412.242,175,852
12 Apr 202412.4512.4912.2812.4112.412,763,743
11 Apr 202412.7312.7912.5412.5412.542,912,431
10 Apr 202412.8712.9612.7612.9112.912,645,408
09 Apr 202412.7312.8712.6812.8412.842,717,189
08 Apr 202412.8612.8912.6612.7112.711,822,205
05 Apr 202412.9312.9312.7012.8612.862,456,414
04 Apr 202412.9513.0112.8413.0013.003,574,839
03 Apr 202412.7512.8212.6812.8212.822,883,348
02 Apr 202412.5112.8512.5112.7912.796,741,997
28 Mar 202412.2712.5212.2512.4512.452,229,029
27 Mar 202412.2012.3212.1512.2212.221,337,524
26 Mar 202412.1912.2712.1012.2112.211,534,683
25 Mar 202412.2412.3012.2012.2012.201,253,528
22 Mar 202412.2712.2812.1812.2412.241,610,217
21 Mar 202412.3012.3012.1212.2912.294,190,674
20 Mar 202412.4512.5712.2412.2812.282,051,562
19 Mar 202412.4312.4712.3512.3512.351,735,662
18 Mar 202412.5012.5512.3912.3912.392,048,551
15 Mar 202412.5612.5812.4812.4812.485,613,811
14 Mar 202412.5312.7412.4012.5912.593,651,257
13 Mar 202412.6112.6912.3512.4612.463,634,824
12 Mar 202412.2612.3812.2612.2812.285,807,657
11 Mar 202412.3112.3512.2612.2812.281,195,852
08 Mar 202412.3012.4012.2712.3512.354,035,288
07 Mar 202412.3212.3812.2012.2412.242,196,945
06 Mar 202412.1712.2011.9712.0612.062,665,762
06 Mar 20240.17 Dividend
05 Mar 202412.3812.4312.2812.3512.188,273,683
04 Mar 202412.3212.3812.2612.3612.192,983,195
01 Mar 202412.4912.4912.3012.3512.183,667,558
29 Feb 202412.3512.5012.2612.3512.186,248,126
28 Feb 202412.2912.3512.1112.2512.083,250,045
27 Feb 202412.1812.5912.1012.2612.093,595,211
26 Feb 202412.1712.2212.0712.2012.033,934,170
23 Feb 202412.1512.3812.1012.1912.023,752,472
22 Feb 202411.8412.1511.7612.1511.984,093,271
21 Feb 202411.7911.8511.7011.7811.622,967,794
20 Feb 202411.6111.7711.5711.7411.583,839,306
19 Feb 202411.4811.6911.3511.6911.533,744,883
16 Feb 202411.6011.6211.3511.4011.243,662,944
15 Feb 202411.4011.6311.0211.4311.274,771,798
14 Feb 202411.0911.1611.0111.0710.921,696,025
13 Feb 202411.2111.2411.0511.1410.991,372,957
12 Feb 202411.0611.1811.0511.1410.991,166,074
09 Feb 202411.0311.1410.9911.0110.861,839,719
08 Feb 202411.0711.1210.9411.0010.851,403,849
07 Feb 202410.9711.1910.9311.0410.893,336,226
06 Feb 202411.0811.1510.9410.9410.794,102,695
05 Feb 202411.1011.1911.0311.0810.931,774,429
02 Feb 202410.9011.2810.8511.2311.083,876,139
01 Feb 202410.7510.8110.6110.8110.663,574,707
31 Jan 202410.4110.7710.4110.7710.623,818,429
30 Jan 202410.5110.6110.4010.4110.271,624,888
29 Jan 202410.3610.5310.3310.4710.332,018,586
25 Jan 202410.3510.3910.2110.2910.152,490,086
24 Jan 202410.4210.4810.1810.2810.143,255,725
23 Jan 202410.4210.5510.4010.5310.391,135,733
22 Jan 202410.5210.5910.4210.4410.301,927,484
19 Jan 202410.3110.5610.3110.4810.344,011,811
18 Jan 202410.1410.3510.0810.2710.132,488,344
17 Jan 202410.2510.4310.2210.2510.111,993,205
16 Jan 202410.3110.3410.2210.2810.141,575,725
15 Jan 202410.3210.4310.2710.3510.21545,513
12 Jan 202410.0810.1810.0610.1810.041,900,772
11 Jan 202410.1010.2510.1010.109.962,270,866
10 Jan 202410.1510.239.9810.079.934,115,603
09 Jan 202410.2610.3010.1510.1710.035,004,015
08 Jan 202410.3110.3510.0310.109.963,461,724
05 Jan 202410.4010.4410.2910.3110.172,142,255
04 Jan 202410.5210.5310.3110.3410.202,112,850
03 Jan 202410.7110.7110.4610.5210.381,910,895
02 Jan 202410.7610.7910.6410.7010.551,437,682
29 Dec 202310.8110.8510.7510.7810.631,259,455
28 Dec 202310.8110.8510.7210.7710.62906,799
27 Dec 202310.8410.8810.7010.7510.602,099,782
22 Dec 202310.8310.8610.6410.6410.492,732,196
21 Dec 202310.7910.9410.6910.8610.713,318,456
20 Dec 202310.6810.8710.6010.8110.663,817,124
19 Dec 202310.6910.6910.5110.6210.471,977,182
18 Dec 202310.5210.6010.4710.5810.431,703,574
15 Dec 202310.6810.7210.5910.6110.465,418,963
14 Dec 202310.5610.6210.4910.5410.392,970,326
13 Dec 202310.5010.5810.3910.3910.255,010,604
12 Dec 202310.5210.6410.4110.6010.452,355,343
11 Dec 202310.5110.6210.4310.4810.342,272,863
08 Dec 202310.2510.4910.2410.4510.313,076,646
07 Dec 202310.5810.5810.3410.3610.223,444,725
06 Dec 202310.4610.6910.4310.6710.522,389,968
05 Dec 202310.6010.6210.3510.4010.261,911,656
04 Dec 202310.7410.7510.6010.6610.511,627,768
01 Dec 202310.6510.7510.5610.6110.464,233,411
30 Nov 202310.5110.7010.5110.7010.556,286,323
29 Nov 202310.4910.7810.4310.6210.477,412,774
28 Nov 202310.2110.4510.1910.4110.272,316,854
27 Nov 202310.6010.6510.3210.3310.191,778,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...