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

12.37

-0.12

(-0.96%)

At close: 04:10PM AEST

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	12.40	12.49	12.33	12.37	12.37	1,197,319
11 Aug 2022	12.32	12.56	12.20	12.49	12.49	1,678,412
10 Aug 2022	12.25	12.43	12.20	12.31	12.31	892,033
09 Aug 2022	12.50	12.50	12.29	12.32	12.32	1,115,762
08 Aug 2022	12.21	12.45	12.18	12.39	12.39	677,911
05 Aug 2022	12.44	12.53	12.31	12.52	12.52	1,285,081
04 Aug 2022	12.40	12.53	12.33	12.41	12.41	1,162,208
03 Aug 2022	12.21	12.27	12.17	12.27	12.27	1,181,957
02 Aug 2022	12.25	12.35	12.20	12.32	12.32	1,228,808
01 Aug 2022	12.27	12.35	12.17	12.33	12.33	1,390,882
29 July 2022	12.30	12.36	12.18	12.25	12.25	1,778,408
28 July 2022	12.27	12.32	12.10	12.23	12.23	1,015,848
27 July 2022	12.07	12.26	12.01	12.23	12.23	1,614,383
26 July 2022	11.71	12.03	11.67	12.00	12.00	1,319,098
25 July 2022	11.84	11.85	11.68	11.71	11.71	1,033,578
22 July 2022	11.72	11.88	11.71	11.84	11.84	1,595,396
21 July 2022	11.57	11.70	11.51	11.70	11.70	1,629,750
20 July 2022	11.49	11.64	11.44	11.60	11.60	2,421,776
19 July 2022	11.47	11.55	11.43	11.49	11.49	1,827,229
18 July 2022	11.58	11.58	11.44	11.49	11.49	1,175,119
15 July 2022	11.58	11.58	11.38	11.58	11.58	1,165,262
14 July 2022	11.20	11.50	11.20	11.50	11.50	1,263,649
13 July 2022	11.37	11.43	11.23	11.38	11.38	1,347,737
12 July 2022	11.36	11.41	11.22	11.28	11.28	1,383,020
11 July 2022	11.35	11.45	11.19	11.36	11.36	1,744,572
08 July 2022	11.22	11.43	11.19	11.43	11.43	1,363,923
07 July 2022	11.31	11.38	11.22	11.29	11.29	954,584
06 July 2022	11.36	11.38	11.26	11.30	11.30	1,101,457
05 July 2022	11.30	11.36	11.18	11.27	11.27	1,574,027
04 July 2022	11.56	11.56	11.36	11.37	11.37	1,267,476
01 July 2022	11.50	11.61	11.36	11.36	11.36	1,092,385
30 June 2022	11.50	11.55	11.35	11.35	11.35	1,762,603
29 June 2022	11.50	11.60	11.36	11.54	11.54	1,192,364
28 June 2022	11.42	11.45	11.20	11.45	11.45	1,384,618
27 June 2022	11.44	11.49	11.37	11.42	11.42	1,070,866
24 June 2022	11.09	11.32	11.09	11.30	11.30	1,498,552
23 June 2022	11.02	11.24	10.93	11.08	11.08	1,371,407
22 June 2022	10.91	10.99	10.84	10.90	10.90	1,293,113
21 June 2022	10.98	11.09	10.77	10.82	10.82	2,714,178
20 June 2022	10.87	10.95	10.60	10.83	10.83	1,744,608
17 June 2022	10.56	10.90	10.48	10.88	10.88	4,784,853
16 June 2022	10.85	10.95	10.71	10.73	10.73	2,572,534
15 June 2022	10.90	11.08	10.88	10.92	10.92	3,043,081
14 June 2022	10.55	10.91	10.52	10.85	10.85	3,022,720
10 June 2022	11.03	11.24	11.00	11.09	11.09	1,422,761
09 June 2022	11.12	11.30	11.00	11.07	11.07	1,905,595
08 June 2022	11.31	11.48	11.22	11.27	11.27	2,632,309
07 June 2022	11.50	11.72	11.38	11.38	11.38	2,201,246
06 June 2022	11.72	11.75	11.55	11.55	11.55	1,501,406
03 June 2022	11.86	11.88	11.70	11.79	11.79	1,422,626
02 June 2022	11.44	11.77	11.40	11.74	11.74	2,902,678
01 June 2022	11.97	11.97	11.60	11.61	11.61	2,594,186
31 May 2022	11.87	11.97	11.78	11.90	11.90	2,987,927
30 May 2022	11.81	11.86	11.71	11.79	11.79	1,111,906
27 May 2022	11.78	11.78	11.51	11.69	11.69	1,691,098
26 May 2022	11.85	11.90	11.64	11.68	11.68	2,008,038
25 May 2022	11.60	11.73	11.53	11.56	11.56	1,735,955
24 May 2022	12.09	12.11	11.45	11.53	11.53	2,762,420
23 May 2022	11.52	12.10	11.48	11.88	11.88	3,592,381
20 May 2022	11.17	11.45	11.13	11.42	11.42	2,226,399
19 May 2022	11.10	11.27	11.04	11.20	11.20	1,856,303
18 May 2022	11.08	11.29	11.07	11.20	11.20	1,279,930
17 May 2022	11.07	11.16	11.05	11.16	11.16	785,871
16 May 2022	11.11	11.30	11.11	11.17	11.17	989,474
13 May 2022	10.83	11.14	10.82	11.09	11.09	1,565,462
12 May 2022	11.04	11.07	10.78	10.78	10.78	1,526,404
11 May 2022	11.06	11.18	11.03	11.17	11.17	1,070,320
10 May 2022	11.06	11.07	10.73	11.07	11.07	1,403,044
09 May 2022	11.20	11.25	11.05	11.15	11.15	1,185,296
06 May 2022	11.38	11.45	11.17	11.22	11.22	1,399,206
05 May 2022	11.46	11.57	11.33	11.50	11.50	1,600,231
04 May 2022	11.42	11.48	11.34	11.35	11.35	849,446
03 May 2022	11.07	11.47	11.07	11.39	11.39	1,466,097
02 May 2022	10.99	11.19	10.99	11.18	11.18	2,289,449
29 Apr 2022	11.29	11.35	11.22	11.27	11.27	1,754,533
28 Apr 2022	11.05	11.16	11.04	11.16	11.16	909,384
27 Apr 2022	11.05	11.18	10.96	11.05	11.05	1,851,285
26 Apr 2022	11.11	11.17	11.03	11.08	11.08	1,530,635
22 Apr 2022	11.21	11.22	11.11	11.14	11.14	1,024,450
21 Apr 2022	11.38	11.38	11.13	11.19	11.19	964,226
20 Apr 2022	11.08	11.27	11.08	11.25	11.25	994,667
19 Apr 2022	10.91	11.18	10.82	11.10	11.10	1,622,155
14 Apr 2022	11.14	11.16	10.98	11.10	11.10	1,772,845
13 Apr 2022	11.20	11.25	11.10	11.14	11.14	1,033,346
12 Apr 2022	11.20	11.23	11.11	11.15	11.15	1,115,787
11 Apr 2022	11.45	11.49	11.22	11.29	11.29	1,274,555
08 Apr 2022	11.58	11.63	11.47	11.47	11.47	998,156
07 Apr 2022	11.54	11.55	11.40	11.50	11.50	1,654,375
06 Apr 2022	11.65	11.76	11.60	11.61	11.61	997,868
05 Apr 2022	11.67	11.85	11.67	11.69	11.69	1,090,265
04 Apr 2022	11.57	11.70	11.43	11.65	11.65	1,443,693
01 Apr 2022	11.50	11.69	11.50	11.57	11.57	1,601,075
31 Mar 2022	11.69	11.72	11.56	11.58	11.58	2,407,882
30 Mar 2022	11.90	11.91	11.76	11.83	11.83	1,443,981
29 Mar 2022	11.77	11.89	11.73	11.85	11.85	873,851
28 Mar 2022	11.74	11.82	11.60	11.67	11.67	2,116,371
25 Mar 2022	11.71	11.75	11.63	11.63	11.63	2,147,443
24 Mar 2022	11.71	11.83	11.66	11.66	11.66	1,312,422
23 Mar 2022	11.82	11.87	11.66	11.78	11.78	1,043,493
22 Mar 2022	11.90	11.92	11.73	11.78	11.78	1,492,575
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.24%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,303.75+456.11(+1.35%)

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

Treasury Wine Estates Limited (TWE.AX)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.24%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,303.75
+456.11(+1.35%)