Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.440 | 5.500 | 5.290 | 5.350 | 5.350 | 751,182 |
| 2026-05-04 | 5.540 | 5.670 | 5.420 | 5.460 | 5.460 | 1,057,308 |
| 2026-05-01 | 5.730 | 5.730 | 5.510 | 5.540 | 5.540 | 870,842 |
| 2026-04-30 | 5.750 | 5.890 | 5.630 | 5.640 | 5.640 | 835,802 |
| 2026-04-29 | 5.820 | 5.920 | 5.780 | 5.840 | 5.840 | 431,624 |
| 2026-04-28 | 5.910 | 5.990 | 5.790 | 5.830 | 5.830 | 529,647 |
| 2026-04-27 | 5.870 | 6.080 | 5.830 | 5.940 | 5.940 | 804,480 |
| 2026-04-24 | 6.080 | 6.165 | 5.840 | 5.860 | 5.860 | 1,517,500 |
| 2026-04-23 | 6.460 | 6.460 | 5.610 | 6.060 | 6.060 | 2,406,044 |
| 2026-04-22 | 6.680 | 6.700 | 6.510 | 6.600 | 6.600 | 449,956 |
| 2026-04-21 | 6.630 | 6.780 | 6.570 | 6.710 | 6.710 | 807,608 |
| 2026-04-20 | 6.750 | 6.850 | 6.520 | 6.670 | 6.670 | 1,030,522 |
| 2026-04-17 | 7.030 | 7.120 | 6.520 | 6.660 | 6.660 | 1,415,209 |
| 2026-04-16 | 6.650 | 7.140 | 6.620 | 7.120 | 7.120 | 1,828,958 |
| 2026-04-15 | 7.070 | 7.130 | 6.470 | 6.520 | 6.520 | 1,355,004 |
| 2026-04-14 | 7.410 | 7.490 | 6.790 | 6.790 | 6.790 | 1,074,944 |
| 2026-04-13 | 7.150 | 7.280 | 6.930 | 7.040 | 7.040 | 607,550 |
| 2026-04-10 | 7.570 | 7.650 | 7.140 | 7.360 | 7.360 | 2,107,237 |
| 2026-04-09 | 7.380 | 7.700 | 7.250 | 7.530 | 7.530 | 1,081,483 |
| 2026-04-08 | 7.100 | 7.740 | 7.080 | 7.650 | 7.650 | 1,415,171 |
| 2026-04-07 | 7.080 | 7.220 | 6.560 | 6.750 | 6.750 | 877,965 |
| 2026-04-02 | 7.400 | 7.560 | 6.750 | 6.860 | 6.860 | 1,255,739 |
| 2026-04-01 | 7.440 | 7.590 | 7.310 | 7.420 | 7.420 | 1,589,560 |
| 2026-03-31 | 6.650 | 7.230 | 6.640 | 7.100 | 7.100 | 962,234 |
| 2026-03-30 | 6.760 | 6.880 | 6.600 | 6.650 | 6.650 | 771,823 |
| 2026-03-27 | 7.120 | 7.190 | 6.980 | 7.110 | 7.110 | 962,039 |
| 2026-03-26 | 6.800 | 6.990 | 6.740 | 6.880 | 6.880 | 965,660 |
| 2026-03-25 | 6.470 | 6.800 | 6.470 | 6.730 | 6.730 | 440,162 |
| 2026-03-24 | 6.800 | 6.990 | 6.410 | 6.460 | 6.460 | 596,340 |
| 2026-03-23 | 6.180 | 6.815 | 6.045 | 6.630 | 6.630 | 1,176,254 |
| 2026-03-20 | 6.610 | 6.730 | 6.380 | 6.380 | 6.380 | 1,383,088 |
| 2026-03-19 | 6.370 | 6.590 | 6.300 | 6.510 | 6.510 | 882,640 |
| 2026-03-18 | 6.430 | 6.660 | 6.290 | 6.660 | 6.660 | 1,624,855 |
| 2026-03-17 | 7.010 | 7.090 | 6.410 | 6.450 | 6.450 | 1,458,042 |
| 2026-03-16 | 6.930 | 7.070 | 6.760 | 6.980 | 6.980 | 725,387 |
| 2026-03-13 | 6.830 | 7.050 | 6.545 | 7.000 | 7.000 | 1,607,984 |
| 2026-03-12 | 7.050 | 7.120 | 6.770 | 6.830 | 6.830 | 1,577,683 |
| 2026-03-11 | 7.350 | 7.530 | 7.180 | 7.400 | 7.400 | 861,656 |
| 2026-03-10 | 7.550 | 7.590 | 7.250 | 7.350 | 7.350 | 789,616 |
| 2026-03-09 | 7.240 | 7.450 | 7.040 | 7.380 | 7.380 | 626,831 |
| 2026-03-06 | 7.260 | 7.635 | 7.170 | 7.610 | 7.610 | 642,639 |
| 2026-03-05 | 7.410 | 7.530 | 7.170 | 7.260 | 7.260 | 602,420 |
| 2026-03-04 | 7.400 | 7.440 | 7.115 | 7.260 | 7.260 | 857,218 |
| 2026-03-03 | 7.900 | 7.940 | 7.340 | 7.410 | 7.410 | 2,173,591 |
| 2026-03-02 | 8.000 | 8.010 | 7.585 | 7.970 | 7.970 | 795,599 |
| 2026-02-27 | 8.240 | 8.270 | 7.900 | 8.240 | 8.240 | 1,206,398 |
| 2026-02-26 | 7.700 | 8.080 | 7.540 | 8.050 | 8.050 | 2,240,208 |
| 2026-02-25 | 7.550 | 7.600 | 7.330 | 7.590 | 7.590 | 1,024,851 |
| 2026-02-24 | 7.770 | 7.780 | 7.350 | 7.350 | 7.350 | 1,113,574 |
| 2026-02-23 | 8.470 | 8.480 | 7.795 | 7.870 | 7.870 | 1,063,681 |
| 2026-02-20 | 8.750 | 8.770 | 8.360 | 8.470 | 8.470 | 1,710,731 |
| 2026-02-19 | 8.550 | 8.790 | 8.470 | 8.690 | 8.690 | 1,662,063 |
| 2026-02-18 | 8.100 | 8.590 | 7.960 | 8.530 | 8.530 | 1,396,972 |
| 2026-02-17 | 7.750 | 8.170 | 7.530 | 8.000 | 8.000 | 2,502,185 |
| 2026-02-16 | 7.580 | 7.650 | 7.240 | 7.640 | 7.640 | 4,600,477 |
| 2026-02-13 | 7.490 | 8.200 | 7.240 | 7.600 | 7.600 | 4,471,881 |
| 2026-02-12 | 10.140 | 10.140 | 7.600 | 7.640 | 7.640 | 10,102,810 |
| 2026-02-11 | 11.300 | 11.440 | 11.005 | 11.340 | 11.340 | 1,031,692 |
| 2026-02-10 | 11.270 | 11.300 | 10.750 | 11.300 | 11.300 | 1,376,807 |
| 2026-02-09 | 11.180 | 11.360 | 11.010 | 11.340 | 11.340 | 749,680 |
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.