News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Treasury Wine Estates Limited (TWE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

12.01

+0.07

(+0.59%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Dec 2021	11.94	12.07	11.94	12.01	12.01	1,208,351
08 Dec 2021	11.70	12.04	11.69	11.94	11.94	1,976,688
07 Dec 2021	11.86	11.86	11.59	11.74	11.74	1,260,702
06 Dec 2021	12.01	12.06	11.53	11.60	11.60	2,251,088
03 Dec 2021	11.98	11.98	11.71	11.79	11.79	1,056,600
02 Dec 2021	11.61	11.77	11.54	11.74	11.74	1,396,705
01 Dec 2021	12.10	12.11	11.74	11.79	11.79	1,982,809
30 Nov 2021	12.11	12.35	11.80	12.10	12.10	5,448,048
29 Nov 2021	11.97	12.04	11.91	11.92	11.92	1,417,971
26 Nov 2021	12.10	12.21	12.00	12.00	12.00	1,588,691
25 Nov 2021	12.02	12.12	11.93	12.08	12.08	1,262,518
24 Nov 2021	11.82	12.03	11.80	11.94	11.94	1,946,168
23 Nov 2021	11.95	12.01	11.76	11.83	11.83	1,411,125
22 Nov 2021	12.34	12.36	11.99	12.02	12.02	1,810,364
19 Nov 2021	11.71	12.18	11.70	12.01	12.01	2,269,859
18 Nov 2021	11.48	11.65	11.32	11.54	11.54	2,508,831
17 Nov 2021	11.35	11.52	11.20	11.25	11.25	1,575,096
16 Nov 2021	11.36	11.47	11.35	11.40	11.40	1,415,039
15 Nov 2021	11.38	11.45	11.30	11.39	11.39	936,258
12 Nov 2021	11.35	11.44	11.31	11.39	11.39	835,774
11 Nov 2021	11.34	11.37	11.17	11.32	11.32	1,482,905
10 Nov 2021	11.54	11.58	11.40	11.43	11.43	1,323,363
09 Nov 2021	11.68	11.74	11.51	11.56	11.56	1,217,373
08 Nov 2021	11.75	11.83	11.62	11.76	11.76	962,586
05 Nov 2021	11.61	11.72	11.61	11.67	11.67	1,049,773
04 Nov 2021	11.60	11.71	11.58	11.64	11.64	888,272
03 Nov 2021	11.64	11.68	11.49	11.58	11.58	904,545
02 Nov 2021	11.56	11.62	11.49	11.57	11.57	956,424
01 Nov 2021	11.72	11.74	11.56	11.60	11.60	1,258,953
29 Oct 2021	11.64	11.64	11.51	11.52	11.52	1,612,003
28 Oct 2021	11.82	11.82	11.64	11.72	11.72	956,899
27 Oct 2021	11.81	11.87	11.69	11.82	11.82	1,343,870
26 Oct 2021	11.85	11.92	11.71	11.79	11.79	1,322,906
25 Oct 2021	11.66	11.83	11.61	11.82	11.82	1,283,288
22 Oct 2021	11.61	11.67	11.48	11.61	11.61	1,677,793
21 Oct 2021	11.97	11.97	11.62	11.65	11.65	1,953,539
20 Oct 2021	11.95	12.05	11.81	11.99	11.99	1,958,577
19 Oct 2021	11.56	11.85	11.56	11.73	11.73	1,846,070
18 Oct 2021	11.62	11.68	11.52	11.56	11.56	2,441,600
15 Oct 2021	11.82	12.18	11.57	11.63	11.63	4,538,321
14 Oct 2021	12.34	12.38	12.24	12.29	12.29	1,266,005
13 Oct 2021	12.17	12.27	12.09	12.27	12.27	1,227,926
12 Oct 2021	12.22	12.29	12.12	12.15	12.15	1,357,550
11 Oct 2021	12.05	12.25	12.05	12.18	12.18	1,563,351
08 Oct 2021	12.20	12.20	11.98	12.05	12.05	1,514,676
07 Oct 2021	12.25	12.25	11.97	12.06	12.06	1,929,529
06 Oct 2021	12.32	12.39	12.10	12.15	12.15	1,885,609
05 Oct 2021	12.40	12.47	12.15	12.20	12.20	1,313,033
04 Oct 2021	12.48	12.49	12.36	12.41	12.41	1,131,039
01 Oct 2021	12.26	12.44	12.24	12.37	12.37	2,585,541
30 Sept 2021	12.04	12.45	12.01	12.41	12.41	2,605,490
29 Sept 2021	11.86	11.94	11.80	11.90	11.90	1,862,795
28 Sept 2021	11.96	12.00	11.89	11.94	11.94	1,094,166
27 Sept 2021	12.14	12.27	12.00	12.06	12.06	1,640,900
24 Sept 2021	12.08	12.08	11.93	12.03	12.03	1,254,145
23 Sept 2021	12.03	12.23	12.03	12.16	12.16	2,070,943
22 Sept 2021	11.75	12.12	11.75	11.93	11.93	1,582,260
21 Sept 2021	11.60	11.91	11.60	11.87	11.87	1,814,640
20 Sept 2021	11.71	11.90	11.67	11.82	11.82	1,993,418
17 Sept 2021	12.17	12.21	12.00	12.08	12.08	2,766,364
16 Sept 2021	12.05	12.30	12.05	12.21	12.21	2,988,600
15 Sept 2021	12.22	12.28	12.13	12.25	12.25	1,412,657
14 Sept 2021	12.30	12.37	12.26	12.28	12.28	3,411,806
13 Sept 2021	12.34	12.34	12.22	12.30	12.30	1,115,298
10 Sept 2021	12.10	12.37	12.08	12.34	12.34	2,647,138
09 Sept 2021	12.26	12.34	12.00	12.07	12.07	3,149,962
08 Sept 2021	12.25	12.42	12.17	12.23	12.23	2,181,379
07 Sept 2021	12.37	12.49	12.29	12.40	12.40	1,089,214
06 Sept 2021	12.38	12.38	12.13	12.35	12.35	1,944,357
03 Sept 2021	12.54	12.54	12.34	12.37	12.37	1,420,121
02 Sept 2021	12.44	12.60	12.35	12.52	12.52	1,664,118
01 Sept 2021	12.46	12.71	12.34	12.41	12.41	1,649,162
01 Sept 2021	0.13 Dividend
31 Aug 2021	12.78	12.79	12.59	12.63	12.50	2,996,877
30 Aug 2021	12.51	12.76	12.38	12.70	12.57	2,197,657
27 Aug 2021	12.52	12.61	12.27	12.45	12.32	1,803,587
26 Aug 2021	12.57	12.61	12.42	12.52	12.39	2,125,187
25 Aug 2021	12.82	12.89	12.51	12.55	12.42	1,744,202
24 Aug 2021	12.71	12.86	12.59	12.79	12.66	2,415,491
23 Aug 2021	13.05	13.09	12.45	12.75	12.62	4,556,308
20 Aug 2021	12.82	13.34	12.75	13.20	13.06	3,899,406
19 Aug 2021	12.80	12.82	12.16	12.50	12.37	3,477,511
18 Aug 2021	12.49	12.79	12.46	12.69	12.56	2,521,716
17 Aug 2021	12.38	12.63	12.36	12.58	12.45	1,931,570
16 Aug 2021	12.12	12.28	12.02	12.28	12.15	2,142,127
13 Aug 2021	11.94	12.32	11.88	12.25	12.12	1,966,319
12 Aug 2021	12.00	12.00	11.81	11.85	11.73	3,637,643
11 Aug 2021	12.05	12.12	11.89	11.93	11.81	1,478,605
10 Aug 2021	11.95	12.07	11.91	12.07	11.95	1,738,124
09 Aug 2021	12.05	12.11	11.96	11.99	11.87	1,661,497
06 Aug 2021	12.08	12.11	11.96	12.05	11.93	1,656,646
05 Aug 2021	11.97	12.18	11.92	12.09	11.97	1,744,193
04 Aug 2021	12.13	12.27	12.02	12.08	11.96	1,490,244
03 Aug 2021	12.22	12.30	11.98	12.05	11.93	1,934,506
02 Aug 2021	12.05	12.39	12.01	12.20	12.07	1,969,478
30 July 2021	11.83	11.99	11.78	11.91	11.79	1,619,714
29 July 2021	11.79	12.01	11.79	11.86	11.74	2,146,670
28 July 2021	11.82	11.85	11.74	11.80	11.68	3,187,468
27 July 2021	11.87	11.96	11.79	11.90	11.78	1,569,739
26 July 2021	11.95	11.95	11.78	11.84	11.72	1,055,308
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,689.40-17.80(-0.23%)

AUD/USD0.7182+0.0014(+0.19%)

ASX 2007,384.50-20.90(-0.28%)

OIL73.04+0.68(+0.94%)

GOLD1,786.20+0.70(+0.04%)

BTC-AUD69,188.95-1,860.93(-2.62%)

News that makes you smarter and richer... For free.

Treasury Wine Estates Limited (TWE.AX)

ALL ORDS
7,689.40
-17.80(-0.23%)

AUD/USD
0.7182
+0.0014(+0.19%)

ASX 200
7,384.50
-20.90(-0.28%)

OIL
73.04
+0.68(+0.94%)

GOLD
1,786.20
+0.70(+0.04%)

BTC-AUD
69,188.95
-1,860.93(-2.62%)