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

14.01

+0.19

(+1.37%)

At close: 04:10PM AEDT

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	13.82	14.08	13.81	14.01	14.01	2,021,528
01 Dec 2022	-	-	-	-	-	-
30 Nov 2022	13.51	13.80	13.49	13.80	13.80	3,999,280
29 Nov 2022	13.69	13.78	13.62	13.66	13.66	1,031,532
28 Nov 2022	13.60	13.69	13.57	13.63	13.63	1,543,161
25 Nov 2022	13.60	13.61	13.51	13.56	13.56	689,721
24 Nov 2022	13.60	13.60	13.44	13.48	13.48	1,003,014
23 Nov 2022	13.60	13.63	13.45	13.50	13.50	1,091,972
22 Nov 2022	13.52	13.60	13.47	13.51	13.51	1,273,671
21 Nov 2022	13.60	13.60	13.48	13.51	13.51	1,432,860
18 Nov 2022	13.43	13.55	13.41	13.46	13.46	1,166,454
17 Nov 2022	13.57	13.57	13.19	13.44	13.44	2,108,736
16 Nov 2022	13.50	13.64	13.19	13.30	13.30	2,166,962
15 Nov 2022	13.45	13.70	13.21	13.38	13.38	2,900,208
14 Nov 2022	13.00	13.49	12.91	13.22	13.22	3,168,902
11 Nov 2022	12.95	13.10	12.88	12.96	12.96	2,223,464
10 Nov 2022	12.75	12.85	12.70	12.74	12.74	1,145,608
09 Nov 2022	12.84	12.84	12.67	12.72	12.72	1,637,240
08 Nov 2022	12.87	12.94	12.66	12.77	12.77	2,688,007
07 Nov 2022	12.66	12.83	12.66	12.73	12.73	1,989,283
04 Nov 2022	12.68	12.76	12.56	12.68	12.68	2,191,854
03 Nov 2022	12.53	12.80	12.53	12.75	12.75	1,417,749
02 Nov 2022	12.91	13.14	12.86	12.99	12.99	2,034,644
01 Nov 2022	12.88	13.04	12.80	13.03	13.03	1,270,693
31 Oct 2022	12.85	12.95	12.77	12.95	12.95	1,785,419
28 Oct 2022	12.59	12.72	12.48	12.69	12.69	1,800,008
27 Oct 2022	12.72	12.72	12.54	12.60	12.60	6,344,364
26 Oct 2022	12.77	12.82	12.59	12.64	12.64	2,398,606
25 Oct 2022	12.95	12.98	12.73	12.73	12.73	3,149,716
24 Oct 2022	12.65	12.77	12.60	12.64	12.64	1,089,484
21 Oct 2022	12.70	12.74	12.62	12.65	12.65	1,711,244
20 Oct 2022	12.97	12.98	12.68	12.83	12.83	4,177,389
19 Oct 2022	13.00	13.22	12.98	13.05	13.05	2,212,714
18 Oct 2022	12.70	12.97	12.63	12.96	12.96	1,742,203
17 Oct 2022	12.51	12.70	12.45	12.70	12.70	2,295,385
14 Oct 2022	12.84	12.85	12.64	12.69	12.69	2,202,046
13 Oct 2022	12.85	12.89	12.68	12.68	12.68	1,119,457
12 Oct 2022	12.90	12.98	12.77	12.82	12.82	1,256,451
11 Oct 2022	12.84	12.98	12.76	12.92	12.92	2,409,256
10 Oct 2022	12.93	12.95	12.74	12.89	12.89	1,005,026
07 Oct 2022	12.96	13.02	12.87	12.95	12.95	1,218,536
06 Oct 2022	12.82	13.02	12.80	13.00	13.00	1,351,679
05 Oct 2022	12.75	12.95	12.70	12.95	12.95	2,061,404
04 Oct 2022	12.59	12.74	12.49	12.67	12.67	1,943,125
03 Oct 2022	12.55	12.64	12.32	12.38	12.38	1,380,014
30 Sept 2022	12.59	12.71	12.48	12.57	12.57	2,423,383
29 Sept 2022	12.76	12.82	12.68	12.73	12.73	1,503,235
28 Sept 2022	12.60	12.70	12.50	12.58	12.58	2,829,832
27 Sept 2022	12.56	12.85	12.56	12.71	12.71	2,169,674
26 Sept 2022	12.50	12.79	12.46	12.58	12.58	2,922,857
23 Sept 2022	12.72	12.83	12.53	12.55	12.55	2,488,789
21 Sept 2022	13.08	13.15	12.89	12.96	12.96	1,183,756
20 Sept 2022	12.75	13.11	12.75	13.09	13.09	1,734,423
19 Sept 2022	13.08	13.15	12.95	12.97	12.97	1,657,199
16 Sept 2022	13.05	13.18	12.90	13.10	13.10	4,047,325
15 Sept 2022	13.43	13.52	13.25	13.26	13.26	2,426,580
14 Sept 2022	13.43	13.48	13.14	13.39	13.39	1,887,118
13 Sept 2022	13.58	13.68	13.45	13.63	13.63	1,830,205
12 Sept 2022	13.49	13.54	13.40	13.43	13.43	1,119,983
09 Sept 2022	13.32	13.46	13.29	13.31	13.31	911,390
08 Sept 2022	13.34	13.52	13.27	13.49	13.49	2,313,824
07 Sept 2022	13.07	13.29	13.05	13.28	13.28	2,228,634
06 Sept 2022	13.30	13.37	13.17	13.25	13.25	1,904,944
05 Sept 2022	13.26	13.31	13.05	13.18	13.18	1,463,057
02 Sept 2022	13.31	13.33	13.15	13.16	13.16	2,207,166
01 Sept 2022	13.11	13.35	13.09	13.24	13.24	1,767,248
31 Aug 2022	13.14	13.27	13.07	13.19	13.19	2,230,408
31 Aug 2022	0.16 Dividend
30 Aug 2022	13.06	13.34	13.03	13.33	13.17	1,913,895
29 Aug 2022	13.18	13.25	13.10	13.12	12.96	775,788
26 Aug 2022	13.27	13.45	13.27	13.38	13.22	1,373,862
25 Aug 2022	13.37	13.43	13.27	13.39	13.23	1,268,172
24 Aug 2022	13.33	13.36	13.03	13.29	13.13	2,451,876
23 Aug 2022	13.42	13.43	13.17	13.20	13.04	2,688,533
22 Aug 2022	13.27	13.55	13.15	13.51	13.35	2,432,834
19 Aug 2022	13.40	13.62	13.20	13.42	13.26	4,250,780
18 Aug 2022	12.34	13.16	12.02	13.14	12.98	5,396,188
17 Aug 2022	12.62	12.69	12.50	12.63	12.48	3,270,886
16 Aug 2022	12.65	12.73	12.50	12.57	12.42	1,831,429
15 Aug 2022	12.32	12.54	12.25	12.51	12.36	970,278
12 Aug 2022	12.40	12.49	12.33	12.37	12.22	1,197,319
11 Aug 2022	12.32	12.56	12.20	12.49	12.34	1,678,412
10 Aug 2022	12.25	12.43	12.20	12.31	12.16	892,033
09 Aug 2022	12.50	12.50	12.29	12.32	12.17	1,115,762
08 Aug 2022	12.21	12.45	12.18	12.39	12.24	677,911
05 Aug 2022	12.44	12.53	12.31	12.52	12.37	1,285,081
04 Aug 2022	12.40	12.53	12.33	12.41	12.26	1,162,208
03 Aug 2022	12.21	12.27	12.17	12.27	12.12	1,181,957
02 Aug 2022	12.25	12.35	12.20	12.32	12.17	1,228,808
01 Aug 2022	12.27	12.35	12.17	12.33	12.18	1,390,882
29 July 2022	12.30	12.36	12.18	12.25	12.10	1,778,408
28 July 2022	12.27	12.32	12.10	12.23	12.08	1,015,848
27 July 2022	12.07	12.26	12.01	12.23	12.08	1,614,383
26 July 2022	11.71	12.03	11.67	12.00	11.86	1,319,098
25 July 2022	11.84	11.85	11.68	11.71	11.57	1,033,578
22 July 2022	11.72	11.88	11.71	11.84	11.70	1,595,396
21 July 2022	11.57	11.70	11.51	11.70	11.56	1,629,750
20 July 2022	11.49	11.64	11.44	11.60	11.46	2,421,776
19 July 2022	11.47	11.55	11.43	11.49	11.35	1,827,229
18 July 2022	11.58	11.58	11.44	11.49	11.35	1,175,119
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,100.47-32.54(-0.13%)

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

Treasury Wine Estates Limited (TWE.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,100.47
-32.54(-0.13%)