Temple & Webster Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	21.750	22.550	21.750	22.360	22.360	202,037
2025-11-07	22.370	22.770	21.520	21.670	21.670	215,845
2025-11-06	23.510	23.530	22.370	22.520	22.520	138,537
2025-11-05	23.900	24.130	22.860	23.270	23.270	167,853
2025-11-04	23.820	24.100	23.270	23.590	23.590	192,328
2025-11-03	24.530	24.530	23.405	23.730	23.730	114,194
2025-10-31	24.410	24.490	23.750	23.810	23.810	151,395
2025-10-30	24.190	24.570	23.900	24.130	24.130	162,125
2025-10-29	24.530	25.610	24.310	24.720	24.720	318,557
2025-10-28	24.320	24.610	24.150	24.430	24.430	185,824
2025-10-27	25.200	25.200	24.250	24.250	24.250	207,537
2025-10-24	24.270	25.420	24.270	25.390	25.390	308,518
2025-10-23	23.680	23.990	23.020	23.790	23.790	451,165
2025-10-22	23.020	23.670	22.770	23.360	23.360	181,987
2025-10-21	22.930	23.335	22.930	23.310	23.310	159,893
2025-10-20	22.910	23.000	22.550	22.870	22.870	289,889
2025-10-17	23.380	23.460	22.920	22.920	22.920	312,733
2025-10-16	24.120	24.340	23.710	23.710	23.710	284,028
2025-10-15	24.090	24.100	23.260	23.970	23.970	228,271
2025-10-14	24.430	24.610	23.260	23.930	23.930	422,395
2025-10-13	24.550	24.810	23.980	24.380	24.380	501,358
2025-10-10	23.720	25.300	23.720	25.020	25.020	446,439
2025-10-09	22.980	23.830	22.630	23.670	23.670	482,867
2025-10-08	22.870	22.900	21.940	22.780	22.780	343,317
2025-10-07	22.690	23.040	22.530	22.570	22.570	291,937
2025-10-06	23.100	23.230	22.510	22.940	22.940	153,735
2025-10-03	22.750	22.930	22.350	22.830	22.830	454,958
2025-10-02	23.200	23.200	22.600	22.710	22.710	196,872
2025-10-01	23.040	23.230	22.740	23.050	23.050	159,654
2025-09-30	22.890	23.130	22.720	22.980	22.980	202,343
2025-09-29	23.350	23.350	22.800	23.020	23.020	164,357
2025-09-26	23.420	23.440	22.750	23.180	23.180	294,534
2025-09-25	23.130	23.480	22.835	23.330	23.330	336,502
2025-09-24	23.990	23.990	23.120	23.640	23.640	279,929
2025-09-23	23.500	24.050	23.380	24.050	24.050	239,903
2025-09-22	24.570	24.570	23.210	23.380	23.380	380,676
2025-09-19	24.750	24.860	24.200	24.430	24.430	912,157
2025-09-18	24.170	24.450	23.620	24.440	24.440	401,360
2025-09-17	24.430	24.480	23.740	23.960	23.960	362,462
2025-09-16	24.010	24.540	23.660	24.490	24.490	465,874
2025-09-15	23.340	24.040	22.890	23.910	23.910	603,161
2025-09-12	23.000	23.680	22.930	23.480	23.480	264,432
2025-09-11	23.400	23.510	22.810	22.910	22.910	213,366
2025-09-10	22.650	23.130	22.650	23.090	23.090	145,987
2025-09-09	22.910	23.100	22.690	22.930	22.930	303,958
2025-09-08	22.340	22.690	22.190	22.510	22.510	235,771
2025-09-05	22.480	23.090	22.400	22.820	22.820	237,620
2025-09-04	22.940	23.120	22.170	22.400	22.400	328,521
2025-09-03	23.020	23.350	22.470	22.530	22.530	232,142
2025-09-02	23.750	23.750	22.810	22.810	22.810	248,153
2025-09-01	23.560	23.650	23.170	23.320	23.320	241,799
2025-08-29	23.800	24.190	23.650	23.900	23.900	309,942
2025-08-28	24.810	24.900	23.890	23.930	23.930	417,270
2025-08-27	25.110	25.250	24.250	24.600	24.600	523,341
2025-08-26	24.330	24.690	24.110	24.570	24.570	635,651
2025-08-25	23.750	24.860	23.540	24.720	24.720	631,629
2025-08-22	22.890	23.640	22.590	23.450	23.450	687,463
2025-08-21	23.560	23.870	22.770	23.120	23.120	454,909
2025-08-20	23.910	24.000	22.695	23.230	23.230	488,094
2025-08-19	23.500	23.930	22.910	23.780	23.780	716,251

← NewerPage 5 of 22 · 1,265 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.