Temple & Webster Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	6.000	6.130	5.990	6.100	6.100	186,494
2023-09-22	6.090	6.160	6.010	6.120	6.120	150,797
2023-09-21	6.250	6.340	6.140	6.230	6.230	232,041
2023-09-20	6.300	6.400	6.230	6.390	6.390	363,950
2023-09-19	6.420	6.510	6.320	6.460	6.460	259,702
2023-09-18	6.530	6.695	6.450	6.490	6.490	273,707
2023-09-15	6.570	6.740	6.560	6.580	6.580	529,934
2023-09-14	6.700	6.770	6.540	6.600	6.600	136,200
2023-09-13	6.780	6.870	6.620	6.720	6.720	148,815
2023-09-12	6.700	6.885	6.630	6.840	6.840	214,427
2023-09-11	6.670	6.705	6.560	6.670	6.670	282,474
2023-09-08	6.820	6.820	6.630	6.700	6.700	299,545
2023-09-07	6.950	6.950	6.725	6.850	6.850	306,213
2023-09-06	6.970	7.040	6.910	7.000	7.000	161,722
2023-09-05	7.100	7.100	6.920	7.070	7.070	94,554
2023-09-04	7.150	7.150	7.020	7.100	7.100	234,491
2023-09-01	7.180	7.190	6.930	7.120	7.120	497,659
2023-08-31	6.880	7.380	6.880	7.200	7.200	835,633
2023-08-30	6.760	6.850	6.670	6.840	6.840	91,105
2023-08-29	6.860	6.870	6.660	6.750	6.750	158,613
2023-08-28	6.660	6.880	6.510	6.840	6.840	298,460
2023-08-25	6.560	6.660	6.490	6.640	6.640	195,556
2023-08-24	6.650	6.700	6.400	6.610	6.610	185,114
2023-08-23	6.550	6.670	6.530	6.630	6.630	331,831
2023-08-22	6.510	6.610	6.420	6.560	6.560	331,852
2023-08-21	6.230	6.550	6.190	6.490	6.490	340,790
2023-08-18	6.470	6.470	6.190	6.250	6.250	291,297
2023-08-17	6.080	6.600	6.080	6.510	6.510	713,465
2023-08-16	6.600	6.600	5.750	6.110	6.110	1,475,123
2023-08-15	6.500	6.690	5.710	6.570	6.570	5,168,078
2023-08-14	6.820	6.900	6.740	6.880	6.880	452,620
2023-08-11	6.570	6.930	6.570	6.810	6.810	454,532
2023-08-10	6.570	6.660	6.350	6.620	6.620	437,521
2023-08-09	6.770	6.780	6.570	6.600	6.600	469,310
2023-08-08	6.830	6.900	6.770	6.780	6.780	312,204
2023-08-07	6.810	6.900	6.760	6.770	6.770	339,957
2023-08-04	6.850	6.940	6.735	6.770	6.770	737,149
2023-08-03	6.760	6.850	6.680	6.770	6.770	471,578
2023-08-02	6.700	6.790	6.600	6.770	6.770	183,279
2023-08-01	6.660	6.770	6.590	6.730	6.730	248,694
2023-07-31	6.600	6.750	6.540	6.600	6.600	295,352
2023-07-28	6.530	6.680	6.450	6.570	6.570	948,808
2023-07-27	6.530	6.690	6.450	6.610	6.610	861,418
2023-07-26	6.360	6.470	6.360	6.420	6.420	157,716
2023-07-25	6.450	6.510	6.250	6.380	6.380	207,552
2023-07-24	6.380	6.580	6.350	6.510	6.510	316,662
2023-07-21	6.370	6.390	6.290	6.370	6.370	113,839
2023-07-20	6.400	6.500	6.390	6.390	6.390	150,875
2023-07-19	6.460	6.520	6.350	6.400	6.400	421,563
2023-07-18	6.300	6.490	6.260	6.450	6.450	683,677
2023-07-17	6.370	6.390	6.175	6.290	6.290	357,904
2023-07-14	6.410	6.530	6.160	6.250	6.250	520,831
2023-07-13	6.200	6.490	6.155	6.400	6.400	723,572
2023-07-12	5.880	6.100	5.880	6.040	6.040	950,626
2023-07-11	5.820	5.960	5.800	5.870	5.870	458,921
2023-07-10	5.830	5.970	5.770	5.800	5.800	110,186
2023-07-07	5.770	5.820	5.640	5.820	5.820	411,323
2023-07-06	5.770	5.910	5.740	5.780	5.780	180,850
2023-07-05	5.760	5.840	5.730	5.760	5.760	201,714
2023-07-04	5.620	5.810	5.620	5.790	5.790	179,508

← NewerPage 14 of 22 · 1,271 trading daysOlder →

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.