Temple & Webster Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	11.400	11.500	10.970	11.100	11.100	666,401
2026-02-05	11.590	11.890	11.460	11.670	11.670	554,262
2026-02-04	12.700	12.785	11.400	11.670	11.670	1,011,891
2026-02-03	12.450	12.670	12.260	12.480	12.480	477,590
2026-02-02	11.820	12.410	11.630	12.330	12.330	777,034
2026-01-30	12.350	12.350	11.960	12.050	12.050	1,187,178
2026-01-29	12.850	12.970	12.130	12.300	12.300	494,170
2026-01-28	13.520	13.650	12.720	12.830	12.830	871,456
2026-01-27	13.650	13.780	13.540	13.740	13.740	412,682
2026-01-23	12.700	13.690	12.700	13.620	13.620	537,941
2026-01-22	12.600	12.960	12.520	12.690	12.690	1,280,019
2026-01-21	12.610	13.045	12.520	12.590	12.590	651,868
2026-01-20	13.000	13.150	12.660	12.700	12.700	414,885
2026-01-19	13.240	13.550	13.080	13.200	13.200	368,044
2026-01-16	13.110	13.455	13.030	13.330	13.330	330,405
2026-01-15	12.980	13.340	12.900	13.040	13.040	359,173
2026-01-14	12.810	13.300	12.740	13.180	13.180	701,099
2026-01-13	13.130	13.280	12.780	12.780	12.780	462,301
2026-01-12	13.080	13.290	13.020	13.130	13.130	209,117
2026-01-09	12.950	13.050	12.820	12.840	12.840	273,311
2026-01-08	12.450	12.780	12.390	12.780	12.780	292,845
2026-01-07	12.750	12.780	12.540	12.550	12.550	410,964
2026-01-06	13.010	13.025	12.410	12.520	12.520	429,067
2026-01-05	13.800	13.840	12.880	12.960	12.960	509,851
2026-01-02	13.800	13.820	13.510	13.750	13.750	238,558
2025-12-31	13.620	13.880	13.540	13.680	13.680	240,476
2025-12-30	13.920	13.950	13.630	13.750	13.750	550,802
2025-12-29	13.900	13.900	13.500	13.500	13.500	219,044
2025-12-24	13.720	13.900	13.590	13.900	13.900	170,423
2025-12-23	13.680	14.005	13.680	13.820	13.820	362,398
2025-12-22	13.630	14.085	13.475	13.800	13.800	634,615
2025-12-19	13.130	13.715	13.000	13.560	13.560	938,629
2025-12-18	12.330	12.560	12.140	12.560	12.560	518,415
2025-12-17	12.950	13.030	12.420	12.500	12.500	593,228
2025-12-16	12.450	12.850	12.450	12.680	12.680	641,022
2025-12-15	12.600	12.990	12.310	12.930	12.930	2,438,308
2025-12-12	13.080	13.120	12.585	12.630	12.630	485,430
2025-12-11	13.250	13.385	12.740	12.740	12.740	742,205
2025-12-10	13.550	13.630	12.970	13.120	13.120	531,337
2025-12-09	13.730	13.910	13.460	13.530	13.530	794,249
2025-12-08	13.770	14.115	13.400	14.000	14.000	558,429
2025-12-05	13.980	14.170	13.680	13.850	13.850	945,395
2025-12-04	14.350	14.580	13.910	14.010	14.010	696,847
2025-12-03	14.430	14.620	14.010	14.350	14.350	747,377
2025-12-02	14.390	14.580	13.955	14.140	14.140	891,549
2025-12-01	15.600	15.700	14.390	14.390	14.390	1,014,738
2025-11-28	14.450	15.700	14.410	15.520	15.520	1,287,282
2025-11-27	14.230	14.600	13.910	14.450	14.450	1,897,472
2025-11-26	13.710	15.330	13.490	13.830	13.830	3,748,539
2025-11-25	19.350	20.440	19.030	20.440	20.440	848,628
2025-11-24	18.710	18.950	18.240	18.820	18.820	1,170,312
2025-11-21	19.000	19.000	18.280	18.420	18.420	649,869
2025-11-20	19.460	19.790	19.250	19.330	19.330	308,731
2025-11-19	19.410	19.680	19.160	19.350	19.350	521,268
2025-11-18	20.500	20.830	19.690	19.800	19.800	487,358
2025-11-17	19.660	20.500	19.000	20.500	20.500	470,146
2025-11-14	20.100	20.440	19.840	19.880	19.880	285,360
2025-11-13	21.000	21.820	20.550	20.620	20.620	420,220
2025-11-12	22.240	22.420	21.010	21.200	21.200	283,830
2025-11-11	22.530	22.770	21.990	22.170	22.170	136,652

← NewerPage 4 of 22 · 1,270 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.