Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 9.150 | 9.150 | 8.900 | 9.000 | 9.000 | 357,767 |
| 2023-12-15 | 9.180 | 9.190 | 8.920 | 9.090 | 9.090 | 357,759 |
| 2023-12-14 | 8.900 | 9.160 | 8.890 | 9.160 | 9.160 | 642,178 |
| 2023-12-13 | 8.800 | 8.910 | 8.720 | 8.740 | 8.740 | 471,282 |
| 2023-12-12 | 8.450 | 8.830 | 8.300 | 8.740 | 8.740 | 808,460 |
| 2023-12-11 | 8.400 | 8.500 | 8.330 | 8.390 | 8.390 | 439,695 |
| 2023-12-08 | 8.400 | 8.440 | 8.260 | 8.350 | 8.350 | 220,091 |
| 2023-12-07 | 8.130 | 8.560 | 8.040 | 8.400 | 8.400 | 510,753 |
| 2023-12-06 | 8.090 | 8.270 | 8.020 | 8.100 | 8.100 | 382,770 |
| 2023-12-05 | 8.200 | 8.350 | 8.030 | 8.090 | 8.090 | 473,912 |
| 2023-12-04 | 8.210 | 8.560 | 8.090 | 8.380 | 8.380 | 378,252 |
| 2023-12-01 | 8.000 | 8.270 | 7.930 | 8.120 | 8.120 | 836,704 |
| 2023-11-30 | 7.480 | 8.230 | 7.480 | 8.120 | 8.120 | 1,116,638 |
| 2023-11-29 | 7.200 | 7.585 | 6.950 | 7.390 | 7.390 | 2,160,964 |
| 2023-11-28 | 6.160 | 6.460 | 6.140 | 6.460 | 6.460 | 351,143 |
| 2023-11-27 | 6.190 | 6.290 | 6.150 | 6.230 | 6.230 | 204,645 |
| 2023-11-24 | 6.480 | 6.490 | 6.110 | 6.190 | 6.190 | 413,852 |
| 2023-11-23 | 6.570 | 6.620 | 6.430 | 6.440 | 6.440 | 529,399 |
| 2023-11-22 | 6.610 | 6.650 | 6.510 | 6.610 | 6.610 | 212,900 |
| 2023-11-21 | 6.580 | 6.685 | 6.480 | 6.600 | 6.600 | 248,439 |
| 2023-11-20 | 6.600 | 6.660 | 6.510 | 6.600 | 6.600 | 230,739 |
| 2023-11-17 | 6.590 | 6.650 | 6.530 | 6.550 | 6.550 | 86,733 |
| 2023-11-16 | 6.630 | 6.660 | 6.460 | 6.600 | 6.600 | 163,941 |
| 2023-11-15 | 6.610 | 6.950 | 6.600 | 6.690 | 6.690 | 528,151 |
| 2023-11-14 | 6.680 | 6.680 | 6.380 | 6.390 | 6.390 | 278,398 |
| 2023-11-13 | 6.380 | 6.730 | 6.380 | 6.610 | 6.610 | 358,464 |
| 2023-11-10 | 6.340 | 6.525 | 6.230 | 6.350 | 6.350 | 552,233 |
| 2023-11-09 | 6.490 | 6.640 | 6.370 | 6.440 | 6.440 | 271,363 |
| 2023-11-08 | 6.280 | 6.530 | 6.240 | 6.490 | 6.490 | 810,618 |
| 2023-11-07 | 6.210 | 6.415 | 6.195 | 6.280 | 6.280 | 292,606 |
| 2023-11-06 | 6.420 | 6.580 | 6.330 | 6.330 | 6.330 | 254,975 |
| 2023-11-03 | 6.060 | 6.430 | 6.060 | 6.380 | 6.380 | 296,455 |
| 2023-11-02 | 5.900 | 6.050 | 5.840 | 6.020 | 6.020 | 112,203 |
| 2023-11-01 | 5.620 | 5.880 | 5.620 | 5.860 | 5.860 | 197,051 |
| 2023-10-31 | 5.460 | 5.610 | 5.460 | 5.590 | 5.590 | 155,289 |
| 2023-10-30 | 5.170 | 5.480 | 5.090 | 5.470 | 5.470 | 165,944 |
| 2023-10-27 | 5.290 | 5.430 | 5.230 | 5.310 | 5.310 | 146,094 |
| 2023-10-26 | 5.510 | 5.650 | 5.450 | 5.470 | 5.470 | 260,698 |
| 2023-10-25 | 5.590 | 5.700 | 5.560 | 5.690 | 5.690 | 378,715 |
| 2023-10-24 | 5.450 | 5.620 | 5.400 | 5.620 | 5.620 | 283,642 |
| 2023-10-23 | 5.450 | 5.690 | 5.420 | 5.540 | 5.540 | 265,089 |
| 2023-10-20 | 5.730 | 5.730 | 5.520 | 5.560 | 5.560 | 279,621 |
| 2023-10-19 | 5.850 | 5.910 | 5.670 | 5.800 | 5.800 | 440,773 |
| 2023-10-18 | 6.000 | 6.160 | 5.950 | 6.000 | 6.000 | 151,255 |
| 2023-10-17 | 6.010 | 6.180 | 6.010 | 6.130 | 6.130 | 308,403 |
| 2023-10-16 | 5.990 | 6.070 | 5.875 | 6.000 | 6.000 | 291,476 |
| 2023-10-13 | 6.200 | 6.230 | 5.975 | 6.040 | 6.040 | 161,282 |
| 2023-10-12 | 6.200 | 6.290 | 6.160 | 6.230 | 6.230 | 104,221 |
| 2023-10-11 | 6.100 | 6.240 | 6.060 | 6.200 | 6.200 | 90,748 |
| 2023-10-10 | 5.880 | 6.090 | 5.870 | 6.010 | 6.010 | 154,665 |
| 2023-10-09 | 5.840 | 5.880 | 5.740 | 5.850 | 5.850 | 79,245 |
| 2023-10-06 | 5.860 | 5.890 | 5.740 | 5.840 | 5.840 | 142,546 |
| 2023-10-05 | 5.960 | 5.980 | 5.770 | 5.850 | 5.850 | 129,044 |
| 2023-10-04 | 5.850 | 6.000 | 5.850 | 5.950 | 5.950 | 353,119 |
| 2023-10-03 | 5.890 | 6.000 | 5.860 | 5.990 | 5.990 | 218,865 |
| 2023-10-02 | 5.850 | 6.000 | 5.830 | 5.960 | 5.960 | 139,052 |
| 2023-09-29 | 6.100 | 6.120 | 5.990 | 6.000 | 6.000 | 154,838 |
| 2023-09-28 | 6.090 | 6.190 | 5.960 | 6.100 | 6.100 | 180,382 |
| 2023-09-27 | 5.920 | 6.090 | 5.920 | 6.090 | 6.090 | 112,710 |
| 2023-09-26 | 6.110 | 6.240 | 6.050 | 6.060 | 6.060 | 105,942 |
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.