Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202213.8214.0813.8114.0114.012,021,528
01 Dec 2022------
30 Nov 202213.5113.8013.4913.8013.803,999,280
29 Nov 202213.6913.7813.6213.6613.661,031,532
28 Nov 202213.6013.6913.5713.6313.631,543,161
25 Nov 202213.6013.6113.5113.5613.56689,721
24 Nov 202213.6013.6013.4413.4813.481,003,014
23 Nov 202213.6013.6313.4513.5013.501,091,972
22 Nov 202213.5213.6013.4713.5113.511,273,671
21 Nov 202213.6013.6013.4813.5113.511,432,860
18 Nov 202213.4313.5513.4113.4613.461,166,454
17 Nov 202213.5713.5713.1913.4413.442,108,736
16 Nov 202213.5013.6413.1913.3013.302,166,962
15 Nov 202213.4513.7013.2113.3813.382,900,208
14 Nov 202213.0013.4912.9113.2213.223,168,902
11 Nov 202212.9513.1012.8812.9612.962,223,464
10 Nov 202212.7512.8512.7012.7412.741,145,608
09 Nov 202212.8412.8412.6712.7212.721,637,240
08 Nov 202212.8712.9412.6612.7712.772,688,007
07 Nov 202212.6612.8312.6612.7312.731,989,283
04 Nov 202212.6812.7612.5612.6812.682,191,854
03 Nov 202212.5312.8012.5312.7512.751,417,749
02 Nov 202212.9113.1412.8612.9912.992,034,644
01 Nov 202212.8813.0412.8013.0313.031,270,693
31 Oct 202212.8512.9512.7712.9512.951,785,419
28 Oct 202212.5912.7212.4812.6912.691,800,008
27 Oct 202212.7212.7212.5412.6012.606,344,364
26 Oct 202212.7712.8212.5912.6412.642,398,606
25 Oct 202212.9512.9812.7312.7312.733,149,716
24 Oct 202212.6512.7712.6012.6412.641,089,484
21 Oct 202212.7012.7412.6212.6512.651,711,244
20 Oct 202212.9712.9812.6812.8312.834,177,389
19 Oct 202213.0013.2212.9813.0513.052,212,714
18 Oct 202212.7012.9712.6312.9612.961,742,203
17 Oct 202212.5112.7012.4512.7012.702,295,385
14 Oct 202212.8412.8512.6412.6912.692,202,046
13 Oct 202212.8512.8912.6812.6812.681,119,457
12 Oct 202212.9012.9812.7712.8212.821,256,451
11 Oct 202212.8412.9812.7612.9212.922,409,256
10 Oct 202212.9312.9512.7412.8912.891,005,026
07 Oct 202212.9613.0212.8712.9512.951,218,536
06 Oct 202212.8213.0212.8013.0013.001,351,679
05 Oct 202212.7512.9512.7012.9512.952,061,404
04 Oct 202212.5912.7412.4912.6712.671,943,125
03 Oct 202212.5512.6412.3212.3812.381,380,014
30 Sept 202212.5912.7112.4812.5712.572,423,383
29 Sept 202212.7612.8212.6812.7312.731,503,235
28 Sept 202212.6012.7012.5012.5812.582,829,832
27 Sept 202212.5612.8512.5612.7112.712,169,674
26 Sept 202212.5012.7912.4612.5812.582,922,857
23 Sept 202212.7212.8312.5312.5512.552,488,789
21 Sept 202213.0813.1512.8912.9612.961,183,756
20 Sept 202212.7513.1112.7513.0913.091,734,423
19 Sept 202213.0813.1512.9512.9712.971,657,199
16 Sept 202213.0513.1812.9013.1013.104,047,325
15 Sept 202213.4313.5213.2513.2613.262,426,580
14 Sept 202213.4313.4813.1413.3913.391,887,118
13 Sept 202213.5813.6813.4513.6313.631,830,205
12 Sept 202213.4913.5413.4013.4313.431,119,983
09 Sept 202213.3213.4613.2913.3113.31911,390
08 Sept 202213.3413.5213.2713.4913.492,313,824
07 Sept 202213.0713.2913.0513.2813.282,228,634
06 Sept 202213.3013.3713.1713.2513.251,904,944
05 Sept 202213.2613.3113.0513.1813.181,463,057
02 Sept 202213.3113.3313.1513.1613.162,207,166
01 Sept 202213.1113.3513.0913.2413.241,767,248
31 Aug 202213.1413.2713.0713.1913.192,230,408
31 Aug 20220.16 Dividend
30 Aug 202213.0613.3413.0313.3313.171,913,895
29 Aug 202213.1813.2513.1013.1212.96775,788
26 Aug 202213.2713.4513.2713.3813.221,373,862
25 Aug 202213.3713.4313.2713.3913.231,268,172
24 Aug 202213.3313.3613.0313.2913.132,451,876
23 Aug 202213.4213.4313.1713.2013.042,688,533
22 Aug 202213.2713.5513.1513.5113.352,432,834
19 Aug 202213.4013.6213.2013.4213.264,250,780
18 Aug 202212.3413.1612.0213.1412.985,396,188
17 Aug 202212.6212.6912.5012.6312.483,270,886
16 Aug 202212.6512.7312.5012.5712.421,831,429
15 Aug 202212.3212.5412.2512.5112.36970,278
12 Aug 202212.4012.4912.3312.3712.221,197,319
11 Aug 202212.3212.5612.2012.4912.341,678,412
10 Aug 202212.2512.4312.2012.3112.16892,033
09 Aug 202212.5012.5012.2912.3212.171,115,762
08 Aug 202212.2112.4512.1812.3912.24677,911
05 Aug 202212.4412.5312.3112.5212.371,285,081
04 Aug 202212.4012.5312.3312.4112.261,162,208
03 Aug 202212.2112.2712.1712.2712.121,181,957
02 Aug 202212.2512.3512.2012.3212.171,228,808
01 Aug 202212.2712.3512.1712.3312.181,390,882
29 July 202212.3012.3612.1812.2512.101,778,408
28 July 202212.2712.3212.1012.2312.081,015,848
27 July 202212.0712.2612.0112.2312.081,614,383
26 July 202211.7112.0311.6712.0011.861,319,098
25 July 202211.8411.8511.6811.7111.571,033,578
22 July 202211.7211.8811.7111.8411.701,595,396
21 July 202211.5711.7011.5111.7011.561,629,750
20 July 202211.4911.6411.4411.6011.462,421,776
19 July 202211.4711.5511.4311.4911.351,827,229
18 July 202211.5811.5811.4411.4911.351,175,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...