Treasury Wine Estates Limited (TWE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 12.32 | 12.34 | 12.23 | 12.25 | 12.25 | 1,832,942 |
| 25 July 2024 | 12.38 | 12.45 | 12.19 | 12.21 | 12.21 | 2,780,094 |
| 24 July 2024 | 12.46 | 12.54 | 12.38 | 12.50 | 12.50 | 2,990,285 |
| 23 July 2024 | 12.39 | 12.57 | 12.35 | 12.55 | 12.55 | 2,635,508 |
| 22 July 2024 | 12.08 | 12.39 | 12.06 | 12.37 | 12.37 | 2,037,897 |
| 19 July 2024 | 12.30 | 12.31 | 12.08 | 12.14 | 12.14 | 2,532,126 |
| 18 July 2024 | 12.46 | 12.47 | 12.32 | 12.39 | 12.39 | 2,458,034 |
| 17 July 2024 | 12.41 | 12.44 | 12.27 | 12.35 | 12.35 | 1,588,352 |
| 16 July 2024 | 12.46 | 12.46 | 12.17 | 12.20 | 12.20 | 1,748,750 |
| 15 July 2024 | 12.38 | 12.45 | 12.33 | 12.38 | 12.38 | 1,712,788 |
| 12 July 2024 | 12.23 | 12.28 | 12.09 | 12.24 | 12.24 | 1,613,522 |
| 11 July 2024 | 12.22 | 12.24 | 12.11 | 12.15 | 12.15 | 2,432,720 |
| 10 July 2024 | 11.88 | 12.15 | 11.82 | 12.13 | 12.13 | 1,920,598 |
| 09 July 2024 | 12.35 | 12.36 | 11.87 | 11.96 | 11.96 | 3,435,919 |
| 08 July 2024 | 12.25 | 12.26 | 12.16 | 12.20 | 12.20 | 1,262,158 |
| 05 July 2024 | 12.30 | 12.30 | 12.22 | 12.25 | 12.25 | 1,045,769 |
| 04 July 2024 | 12.52 | 12.54 | 12.24 | 12.27 | 12.27 | 1,503,852 |
| 03 July 2024 | 12.37 | 12.41 | 12.26 | 12.38 | 12.38 | 1,015,253 |
| 02 July 2024 | 12.23 | 12.35 | 12.20 | 12.30 | 12.30 | 1,788,912 |
| 01 July 2024 | 12.36 | 12.36 | 12.08 | 12.13 | 12.13 | 1,863,505 |
| 28 June 2024 | 12.54 | 12.57 | 12.40 | 12.44 | 12.44 | 1,526,188 |
| 27 June 2024 | 12.28 | 12.48 | 12.22 | 12.48 | 12.48 | 2,094,364 |
| 26 June 2024 | 12.47 | 12.52 | 12.38 | 12.51 | 12.51 | 1,730,960 |
| 25 June 2024 | 12.49 | 12.62 | 12.39 | 12.57 | 12.57 | 1,717,960 |
| 24 June 2024 | 12.68 | 12.69 | 12.25 | 12.42 | 12.42 | 2,764,252 |
| 21 June 2024 | 12.65 | 12.68 | 12.48 | 12.63 | 12.63 | 4,777,618 |
| 20 June 2024 | 12.18 | 12.44 | 12.17 | 12.43 | 12.43 | 5,432,273 |
| 19 June 2024 | 12.11 | 12.41 | 12.07 | 12.41 | 12.41 | 2,964,959 |
| 18 June 2024 | 12.07 | 12.17 | 11.99 | 12.08 | 12.08 | 2,699,616 |
| 17 June 2024 | 12.06 | 12.06 | 11.92 | 11.99 | 11.99 | 1,554,799 |
| 14 June 2024 | 11.95 | 12.08 | 11.84 | 12.06 | 12.06 | 1,826,026 |
| 13 June 2024 | 12.03 | 12.08 | 11.94 | 11.97 | 11.97 | 2,607,360 |
| 12 June 2024 | 12.05 | 12.14 | 11.94 | 11.94 | 11.94 | 2,042,974 |
| 11 June 2024 | 11.95 | 11.98 | 11.80 | 11.97 | 11.97 | 2,056,777 |
| 07 June 2024 | 12.04 | 12.07 | 11.88 | 12.07 | 12.07 | 2,464,711 |
| 06 June 2024 | 12.02 | 12.19 | 11.88 | 12.07 | 12.07 | 3,904,869 |
| 05 June 2024 | 11.80 | 12.17 | 11.69 | 11.99 | 11.99 | 4,826,341 |
| 04 June 2024 | 11.37 | 11.39 | 11.24 | 11.39 | 11.39 | 1,522,162 |
| 03 June 2024 | 11.34 | 11.43 | 11.28 | 11.35 | 11.35 | 2,431,878 |
| 31 May 2024 | 11.06 | 11.33 | 11.04 | 11.33 | 11.33 | 3,545,379 |
| 30 May 2024 | 11.03 | 11.15 | 10.96 | 11.02 | 11.02 | 3,981,414 |
| 29 May 2024 | 11.43 | 11.45 | 11.10 | 11.10 | 11.10 | 3,166,116 |
| 28 May 2024 | 11.53 | 11.73 | 11.52 | 11.62 | 11.62 | 4,466,651 |
| 27 May 2024 | 11.60 | 11.67 | 11.48 | 11.51 | 11.51 | 2,775,122 |
| 24 May 2024 | 11.80 | 11.82 | 11.51 | 11.51 | 11.51 | 1,918,163 |
| 23 May 2024 | 11.52 | 12.09 | 11.46 | 12.04 | 12.04 | 5,021,750 |
| 22 May 2024 | 11.66 | 11.71 | 11.52 | 11.57 | 11.57 | 2,683,639 |
| 21 May 2024 | 11.43 | 11.65 | 11.43 | 11.53 | 11.53 | 4,810,735 |
| 20 May 2024 | 11.53 | 11.60 | 11.43 | 11.43 | 11.43 | 2,423,572 |
| 17 May 2024 | 11.44 | 11.62 | 11.40 | 11.51 | 11.51 | 2,071,285 |
| 16 May 2024 | 11.58 | 11.65 | 11.47 | 11.53 | 11.53 | 3,538,895 |
| 15 May 2024 | 11.55 | 11.58 | 11.30 | 11.48 | 11.48 | 2,053,353 |
| 14 May 2024 | 11.65 | 11.71 | 11.44 | 11.51 | 11.51 | 4,302,992 |
| 13 May 2024 | 11.77 | 11.82 | 11.61 | 11.76 | 11.76 | 1,517,826 |
| 10 May 2024 | 11.55 | 11.74 | 11.55 | 11.74 | 11.74 | 4,270,616 |
| 09 May 2024 | 11.45 | 11.67 | 11.43 | 11.67 | 11.67 | 4,356,985 |
| 08 May 2024 | 11.42 | 11.45 | 11.29 | 11.40 | 11.40 | 7,216,255 |
| 07 May 2024 | 11.42 | 11.47 | 11.20 | 11.47 | 11.47 | 2,946,667 |
| 06 May 2024 | 11.30 | 11.47 | 11.28 | 11.43 | 11.43 | 2,810,118 |
| 03 May 2024 | 11.51 | 11.60 | 11.29 | 11.30 | 11.30 | 2,019,725 |
| 02 May 2024 | 11.54 | 11.61 | 11.45 | 11.47 | 11.47 | 1,753,636 |
| 01 May 2024 | 11.95 | 11.99 | 11.65 | 11.65 | 11.65 | 1,901,906 |
| 30 Apr 2024 | 11.96 | 12.10 | 11.92 | 12.09 | 12.09 | 1,395,121 |
| 29 Apr 2024 | 12.00 | 12.05 | 11.87 | 11.98 | 11.98 | 2,047,311 |
| 26 Apr 2024 | 11.98 | 12.07 | 11.91 | 11.93 | 11.93 | 1,074,075 |
| 24 Apr 2024 | 12.03 | 12.14 | 11.98 | 12.10 | 12.10 | 2,543,529 |
| 23 Apr 2024 | 12.04 | 12.11 | 11.95 | 11.99 | 11.99 | 1,509,198 |
| 22 Apr 2024 | 11.97 | 11.99 | 11.86 | 11.95 | 11.95 | 1,107,979 |
| 19 Apr 2024 | 11.79 | 11.88 | 11.73 | 11.84 | 11.84 | 2,143,791 |
| 18 Apr 2024 | 11.90 | 11.98 | 11.78 | 11.86 | 11.86 | 2,917,318 |
| 17 Apr 2024 | 12.02 | 12.14 | 11.97 | 11.97 | 11.97 | 1,771,668 |
| 16 Apr 2024 | 12.16 | 12.26 | 12.02 | 12.02 | 12.02 | 5,452,992 |
| 15 Apr 2024 | 12.32 | 12.39 | 12.23 | 12.24 | 12.24 | 2,175,852 |
| 12 Apr 2024 | 12.45 | 12.49 | 12.28 | 12.41 | 12.41 | 2,763,743 |
| 11 Apr 2024 | 12.73 | 12.79 | 12.54 | 12.54 | 12.54 | 2,912,431 |
| 10 Apr 2024 | 12.87 | 12.96 | 12.76 | 12.91 | 12.91 | 2,645,408 |
| 09 Apr 2024 | 12.73 | 12.87 | 12.68 | 12.84 | 12.84 | 2,717,189 |
| 08 Apr 2024 | 12.86 | 12.89 | 12.66 | 12.71 | 12.71 | 1,822,205 |
| 05 Apr 2024 | 12.93 | 12.93 | 12.70 | 12.86 | 12.86 | 2,456,414 |
| 04 Apr 2024 | 12.95 | 13.01 | 12.84 | 13.00 | 13.00 | 3,574,839 |
| 03 Apr 2024 | 12.75 | 12.82 | 12.68 | 12.82 | 12.82 | 2,883,348 |
| 02 Apr 2024 | 12.51 | 12.85 | 12.51 | 12.79 | 12.79 | 6,741,997 |
| 28 Mar 2024 | 12.27 | 12.52 | 12.25 | 12.45 | 12.45 | 2,229,029 |
| 27 Mar 2024 | 12.20 | 12.32 | 12.15 | 12.22 | 12.22 | 1,337,524 |
| 26 Mar 2024 | 12.19 | 12.27 | 12.10 | 12.21 | 12.21 | 1,534,683 |
| 25 Mar 2024 | 12.24 | 12.30 | 12.20 | 12.20 | 12.20 | 1,253,528 |
| 22 Mar 2024 | 12.27 | 12.28 | 12.18 | 12.24 | 12.24 | 1,610,217 |
| 21 Mar 2024 | 12.30 | 12.30 | 12.12 | 12.29 | 12.29 | 4,190,674 |
| 20 Mar 2024 | 12.45 | 12.57 | 12.24 | 12.28 | 12.28 | 2,051,562 |
| 19 Mar 2024 | 12.43 | 12.47 | 12.35 | 12.35 | 12.35 | 1,735,662 |
| 18 Mar 2024 | 12.50 | 12.55 | 12.39 | 12.39 | 12.39 | 2,048,551 |
| 15 Mar 2024 | 12.56 | 12.58 | 12.48 | 12.48 | 12.48 | 5,613,811 |
| 14 Mar 2024 | 12.53 | 12.74 | 12.40 | 12.59 | 12.59 | 3,651,257 |
| 13 Mar 2024 | 12.61 | 12.69 | 12.35 | 12.46 | 12.46 | 3,634,824 |
| 12 Mar 2024 | 12.26 | 12.38 | 12.26 | 12.28 | 12.28 | 5,807,657 |
| 11 Mar 2024 | 12.31 | 12.35 | 12.26 | 12.28 | 12.28 | 1,195,852 |
| 08 Mar 2024 | 12.30 | 12.40 | 12.27 | 12.35 | 12.35 | 4,035,288 |
| 07 Mar 2024 | 12.32 | 12.38 | 12.20 | 12.24 | 12.24 | 2,196,945 |
| 06 Mar 2024 | 12.17 | 12.20 | 11.97 | 12.06 | 12.06 | 2,665,762 |
| 06 Mar 2024 | 0.17 Dividend | |||||
| *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.