Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.400 | 6.005 | 5.270 | 5.830 | 5.830 | 1,456,119 |
| 2026-07-28 | 5.100 | 5.380 | 5.030 | 5.380 | 5.380 | 597,834 |
| 2026-07-27 | 5.070 | 5.100 | 4.910 | 5.020 | 5.020 | 489,862 |
| 2026-07-24 | 5.060 | 5.150 | 4.770 | 4.930 | 4.930 | 767,120 |
| 2026-07-23 | 4.970 | 5.060 | 4.900 | 4.970 | 4.970 | 699,363 |
| 2026-07-22 | 4.950 | 5.000 | 4.810 | 4.950 | 4.950 | 588,393 |
| 2026-07-21 | 5.010 | 5.065 | 4.940 | 5.000 | 5.000 | 476,215 |
| 2026-07-20 | 5.200 | 5.220 | 4.880 | 5.080 | 5.080 | 727,731 |
| 2026-07-17 | 5.270 | 5.310 | 5.110 | 5.160 | 5.160 | 515,479 |
| 2026-07-16 | 5.270 | 5.340 | 5.180 | 5.280 | 5.280 | 623,743 |
| 2026-07-15 | 5.380 | 5.460 | 5.110 | 5.250 | 5.250 | 755,218 |
| 2026-07-14 | 5.340 | 5.470 | 5.160 | 5.330 | 5.330 | 529,198 |
| 2026-07-13 | 5.530 | 5.610 | 5.330 | 5.350 | 5.350 | 506,243 |
| 2026-07-10 | 5.650 | 5.720 | 5.460 | 5.620 | 5.620 | 498,585 |
| 2026-07-09 | 5.260 | 5.680 | 5.260 | 5.680 | 5.680 | 565,742 |
| 2026-07-08 | 5.460 | 5.540 | 5.260 | 5.400 | 5.400 | 2,147,669 |
| 2026-07-07 | 5.550 | 5.590 | 5.370 | 5.530 | 5.530 | 746,220 |
| 2026-07-06 | 5.570 | 5.605 | 5.440 | 5.600 | 5.600 | 393,535 |
| 2026-07-03 | 5.580 | 5.680 | 5.380 | 5.530 | 5.530 | 1,125,968 |
| 2026-07-02 | 5.980 | 5.990 | 5.520 | 5.580 | 5.580 | 1,284,914 |
| 2026-07-01 | 6.260 | 6.305 | 5.920 | 6.020 | 6.020 | 854,810 |
| 2026-06-30 | 6.400 | 6.520 | 6.200 | 6.200 | 6.200 | 750,182 |
| 2026-06-29 | 6.240 | 6.390 | 6.160 | 6.360 | 6.360 | 743,903 |
| 2026-06-26 | 6.000 | 6.220 | 5.950 | 6.160 | 6.160 | 942,888 |
| 2026-06-25 | 5.880 | 6.065 | 5.760 | 6.040 | 6.040 | 936,738 |
| 2026-06-24 | 5.910 | 5.985 | 5.700 | 5.720 | 5.720 | 1,154,558 |
| 2026-06-23 | 5.600 | 6.000 | 5.570 | 5.930 | 5.930 | 899,990 |
| 2026-06-22 | 5.580 | 5.820 | 5.550 | 5.660 | 5.660 | 732,445 |
| 2026-06-19 | 5.730 | 5.790 | 5.570 | 5.670 | 5.670 | 3,124,542 |
| 2026-06-18 | 5.850 | 6.120 | 5.700 | 5.700 | 5.700 | 1,631,653 |
| 2026-06-17 | 5.570 | 6.040 | 5.470 | 5.920 | 5.920 | 1,333,292 |
| 2026-06-16 | 5.470 | 5.580 | 5.260 | 5.580 | 5.580 | 2,001,477 |
| 2026-06-15 | 5.320 | 5.470 | 5.250 | 5.370 | 5.370 | 708,489 |
| 2026-06-12 | 5.330 | 5.440 | 5.230 | 5.270 | 5.270 | 871,548 |
| 2026-06-11 | 4.980 | 5.220 | 4.940 | 5.090 | 5.090 | 1,191,171 |
| 2026-06-10 | 4.950 | 5.080 | 4.880 | 5.080 | 5.080 | 909,794 |
| 2026-06-09 | 4.680 | 4.955 | 4.620 | 4.900 | 4.900 | 1,134,770 |
| 2026-06-05 | 4.810 | 4.900 | 4.620 | 4.660 | 4.660 | 2,025,133 |
| 2026-06-04 | 4.670 | 4.770 | 4.530 | 4.750 | 4.750 | 2,260,792 |
| 2026-06-03 | 4.940 | 5.010 | 4.740 | 4.810 | 4.810 | 1,705,878 |
| 2026-06-02 | 5.100 | 5.150 | 4.910 | 5.060 | 5.060 | 2,135,845 |
| 2026-06-01 | 5.370 | 5.500 | 5.100 | 5.190 | 5.190 | 1,427,960 |
| 2026-05-29 | 5.390 | 5.550 | 5.360 | 5.410 | 5.410 | 1,392,223 |
| 2026-05-28 | 5.100 | 5.340 | 5.100 | 5.280 | 5.280 | 964,068 |
| 2026-05-27 | 5.080 | 5.300 | 5.050 | 5.240 | 5.240 | 2,151,201 |
| 2026-05-26 | 5.100 | 5.180 | 5.030 | 5.090 | 5.090 | 1,305,907 |
| 2026-05-25 | 5.020 | 5.160 | 4.880 | 5.100 | 5.100 | 1,613,727 |
| 2026-05-22 | 4.950 | 5.140 | 4.870 | 5.040 | 5.040 | 915,715 |
| 2026-05-21 | 4.900 | 5.190 | 4.840 | 5.010 | 5.010 | 1,757,675 |
| 2026-05-20 | 4.920 | 5.140 | 4.740 | 4.750 | 4.750 | 1,949,083 |
| 2026-05-19 | 4.870 | 5.020 | 4.850 | 4.950 | 4.950 | 2,368,804 |
| 2026-05-18 | 4.810 | 4.890 | 4.720 | 4.770 | 4.770 | 1,683,001 |
| 2026-05-15 | 5.100 | 5.150 | 4.860 | 4.870 | 4.870 | 2,226,343 |
| 2026-05-14 | 4.690 | 4.920 | 4.690 | 4.860 | 4.860 | 2,610,847 |
| 2026-05-13 | 4.930 | 5.335 | 4.540 | 4.980 | 4.980 | 4,183,469 |
| 2026-05-12 | 5.450 | 5.540 | 5.250 | 5.320 | 5.320 | 1,091,098 |
| 2026-05-11 | 5.890 | 5.980 | 5.630 | 5.660 | 5.660 | 1,392,938 |
| 2026-05-08 | 6.030 | 6.150 | 5.860 | 5.930 | 5.930 | 1,028,301 |
| 2026-05-07 | 5.710 | 6.030 | 5.600 | 5.990 | 5.990 | 1,697,477 |
| 2026-05-06 | 5.510 | 5.630 | 5.310 | 5.540 | 5.540 | 1,666,930 |
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.