Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.710 | 10.040 | 9.530 | 10.000 | 10.000 | 247,644 |
| 2024-06-12 | 9.690 | 9.700 | 9.390 | 9.530 | 9.530 | 154,240 |
| 2024-06-11 | 9.600 | 9.810 | 9.520 | 9.580 | 9.580 | 152,642 |
| 2024-06-07 | 9.480 | 9.780 | 9.440 | 9.710 | 9.710 | 176,190 |
| 2024-06-06 | 9.500 | 9.600 | 9.430 | 9.530 | 9.530 | 175,148 |
| 2024-06-05 | 9.550 | 9.660 | 9.410 | 9.470 | 9.470 | 226,152 |
| 2024-06-04 | 9.710 | 9.760 | 9.560 | 9.650 | 9.650 | 212,475 |
| 2024-06-03 | 9.530 | 9.730 | 9.440 | 9.730 | 9.730 | 294,510 |
| 2024-05-31 | 9.750 | 9.860 | 9.560 | 9.780 | 9.780 | 207,827 |
| 2024-05-30 | 9.840 | 9.860 | 9.630 | 9.750 | 9.750 | 223,003 |
| 2024-05-29 | 9.960 | 10.010 | 9.800 | 9.900 | 9.900 | 218,360 |
| 2024-05-28 | 10.050 | 10.200 | 9.820 | 10.060 | 10.060 | 431,769 |
| 2024-05-27 | 9.650 | 9.940 | 9.500 | 9.830 | 9.830 | 178,377 |
| 2024-05-24 | 9.910 | 9.910 | 9.610 | 9.650 | 9.650 | 350,191 |
| 2024-05-23 | 10.200 | 10.200 | 9.940 | 9.950 | 9.950 | 1,157,433 |
| 2024-05-22 | 10.600 | 10.600 | 10.200 | 10.320 | 10.320 | 224,070 |
| 2024-05-21 | 10.200 | 10.570 | 10.200 | 10.460 | 10.460 | 257,985 |
| 2024-05-20 | 10.670 | 10.690 | 10.200 | 10.300 | 10.300 | 265,998 |
| 2024-05-17 | 10.560 | 10.670 | 10.480 | 10.570 | 10.570 | 152,996 |
| 2024-05-16 | 10.670 | 10.960 | 10.550 | 10.700 | 10.700 | 661,489 |
| 2024-05-15 | 10.750 | 10.870 | 10.610 | 10.790 | 10.790 | 278,255 |
| 2024-05-14 | 10.630 | 10.950 | 10.440 | 10.810 | 10.810 | 246,371 |
| 2024-05-13 | 10.680 | 10.800 | 10.495 | 10.740 | 10.740 | 459,263 |
| 2024-05-10 | 10.180 | 10.850 | 10.110 | 10.800 | 10.800 | 693,211 |
| 2024-05-09 | 12.670 | 12.710 | 10.280 | 10.360 | 10.360 | 876,423 |
| 2024-05-08 | 12.330 | 12.620 | 12.060 | 12.620 | 12.620 | 365,622 |
| 2024-05-07 | 12.000 | 12.390 | 11.955 | 12.330 | 12.330 | 182,775 |
| 2024-05-06 | 11.750 | 12.160 | 11.710 | 12.000 | 12.000 | 760,028 |
| 2024-05-03 | 11.250 | 11.790 | 11.250 | 11.700 | 11.700 | 175,944 |
| 2024-05-02 | 11.250 | 11.280 | 11.050 | 11.140 | 11.140 | 351,252 |
| 2024-05-01 | 11.250 | 11.480 | 11.230 | 11.340 | 11.340 | 111,762 |
| 2024-04-30 | 11.350 | 11.440 | 11.155 | 11.440 | 11.440 | 239,344 |
| 2024-04-29 | 11.500 | 11.500 | 11.280 | 11.410 | 11.410 | 135,370 |
| 2024-04-26 | 11.260 | 11.555 | 11.240 | 11.350 | 11.350 | 208,103 |
| 2024-04-24 | 11.560 | 11.660 | 11.250 | 11.450 | 11.450 | 189,400 |
| 2024-04-23 | 11.500 | 11.690 | 11.225 | 11.490 | 11.490 | 306,056 |
| 2024-04-22 | 11.210 | 11.540 | 11.120 | 11.450 | 11.450 | 274,255 |
| 2024-04-19 | 11.140 | 11.300 | 10.850 | 11.300 | 11.300 | 385,146 |
| 2024-04-18 | 11.480 | 11.510 | 11.020 | 11.200 | 11.200 | 341,703 |
| 2024-04-17 | 11.400 | 11.670 | 11.360 | 11.450 | 11.450 | 185,491 |
| 2024-04-16 | 11.900 | 11.950 | 11.320 | 11.450 | 11.450 | 403,793 |
| 2024-04-15 | 12.000 | 12.170 | 11.970 | 12.060 | 12.060 | 320,401 |
| 2024-04-12 | 12.210 | 12.360 | 12.010 | 12.230 | 12.230 | 211,993 |
| 2024-04-11 | 12.340 | 12.580 | 12.230 | 12.230 | 12.230 | 163,040 |
| 2024-04-10 | 12.480 | 12.610 | 12.110 | 12.610 | 12.610 | 233,686 |
| 2024-04-09 | 12.080 | 12.480 | 12.030 | 12.410 | 12.410 | 227,871 |
| 2024-04-08 | 12.100 | 12.200 | 11.970 | 12.110 | 12.110 | 243,603 |
| 2024-04-05 | 12.000 | 12.305 | 11.980 | 12.150 | 12.150 | 632,787 |
| 2024-04-04 | 12.140 | 12.320 | 12.080 | 12.220 | 12.220 | 222,494 |
| 2024-04-03 | 12.100 | 12.210 | 11.940 | 12.110 | 12.110 | 407,167 |
| 2024-04-02 | 12.980 | 13.020 | 12.250 | 12.340 | 12.340 | 343,474 |
| 2024-03-28 | 13.250 | 13.290 | 13.000 | 13.120 | 13.120 | 409,845 |
| 2024-03-27 | 12.860 | 13.300 | 12.580 | 13.130 | 13.130 | 758,188 |
| 2024-03-26 | 12.380 | 12.930 | 12.320 | 12.860 | 12.860 | 491,900 |
| 2024-03-25 | 12.560 | 12.700 | 12.450 | 12.490 | 12.490 | 342,804 |
| 2024-03-22 | 12.690 | 12.690 | 12.275 | 12.460 | 12.460 | 462,187 |
| 2024-03-21 | 12.510 | 12.815 | 12.510 | 12.670 | 12.670 | 532,675 |
| 2024-03-20 | 12.800 | 12.890 | 12.580 | 12.620 | 12.620 | 242,708 |
| 2024-03-19 | 12.890 | 12.950 | 12.740 | 12.780 | 12.780 | 264,724 |
| 2024-03-18 | 12.720 | 12.830 | 12.530 | 12.780 | 12.780 | 317,803 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.