Temple & Webster Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	24.630	24.800	23.430	23.710	23.710	739,748
2025-08-15	28.180	28.190	24.920	25.030	25.030	918,874
2025-08-14	27.900	29.060	26.940	28.350	28.350	895,611
2025-08-13	26.060	26.615	25.810	26.070	26.070	558,456
2025-08-12	25.600	25.920	25.465	25.690	25.690	414,254
2025-08-11	26.200	26.300	25.150	25.770	25.770	445,155
2025-08-08	25.910	26.300	25.720	26.020	26.020	375,567
2025-08-07	25.450	25.935	25.350	25.800	25.800	298,208
2025-08-06	25.250	25.550	24.730	25.500	25.500	255,014
2025-08-05	25.000	25.150	24.505	25.070	25.070	169,507
2025-08-04	24.480	24.750	24.340	24.600	24.600	234,746
2025-08-01	24.250	24.870	24.140	24.560	24.560	249,920
2025-07-31	23.880	24.480	23.865	24.470	24.470	217,021
2025-07-30	23.910	23.950	23.500	23.850	23.850	163,945
2025-07-29	23.500	23.820	23.160	23.790	23.790	227,779
2025-07-28	22.860	23.790	22.840	23.610	23.610	213,551
2025-07-25	22.570	23.240	22.570	22.750	22.750	182,272
2025-07-24	22.920	23.090	22.535	22.570	22.570	142,223
2025-07-23	22.790	22.965	22.260	22.830	22.830	162,359
2025-07-22	22.660	22.920	22.390	22.790	22.790	119,272
2025-07-21	22.640	22.690	22.110	22.540	22.540	149,153
2025-07-18	22.270	22.860	22.240	22.640	22.640	130,816
2025-07-17	21.900	22.490	21.900	22.170	22.170	170,635
2025-07-16	21.750	21.750	21.270	21.720	21.720	92,949
2025-07-15	21.690	21.850	21.530	21.660	21.660	90,504
2025-07-14	21.690	21.690	21.060	21.470	21.470	124,586
2025-07-11	21.880	22.115	21.550	21.790	21.790	218,805
2025-07-10	21.500	21.875	21.250	21.800	21.800	403,820
2025-07-09	21.250	21.470	21.040	21.410	21.410	222,963
2025-07-08	21.150	21.670	20.990	21.230	21.230	509,924
2025-07-07	20.880	21.275	20.530	21.110	21.110	232,275
2025-07-04	21.360	21.360	20.510	20.890	20.890	216,992
2025-07-03	20.730	20.930	20.420	20.730	20.730	242,259
2025-07-02	20.520	21.170	20.435	20.840	20.840	441,372
2025-07-01	21.500	21.660	20.910	20.920	20.920	227,792
2025-06-30	21.690	21.690	21.210	21.320	21.320	368,153
2025-06-27	21.100	21.490	20.810	21.100	21.100	155,530
2025-06-26	20.400	21.210	20.370	21.020	21.020	372,631
2025-06-25	21.070	21.440	20.230	21.030	21.030	267,639
2025-06-24	21.250	21.670	20.970	21.110	21.110	313,185
2025-06-23	20.290	21.010	19.950	20.870	20.870	1,277,864
2025-06-20	21.700	22.010	21.310	21.350	21.350	768,114
2025-06-19	21.920	22.180	21.690	21.910	21.910	246,883
2025-06-18	22.360	22.390	21.750	21.850	21.850	132,058
2025-06-17	22.200	22.560	22.040	22.300	22.300	171,555
2025-06-16	21.850	22.170	21.510	22.030	22.030	248,648
2025-06-13	22.670	22.670	21.660	21.860	21.860	353,178
2025-06-12	22.730	23.090	22.550	22.550	22.550	239,350
2025-06-11	23.130	23.160	22.220	22.620	22.620	333,735
2025-06-10	22.930	23.350	22.560	22.920	22.920	598,263
2025-06-06	23.890	23.935	22.760	22.760	22.760	329,692
2025-06-05	23.340	23.920	23.300	23.600	23.600	341,685
2025-06-04	23.180	23.590	23.030	23.500	23.500	901,958
2025-06-03	22.310	22.770	22.250	22.600	22.600	376,376
2025-06-02	22.000	22.180	21.695	21.930	21.930	318,284
2025-05-30	21.800	22.245	21.540	22.000	22.000	436,792
2025-05-29	21.750	21.970	21.560	21.900	21.900	218,349
2025-05-28	21.250	21.560	21.010	21.490	21.490	376,277
2025-05-27	20.360	20.790	20.190	20.700	20.700	233,903
2025-05-26	20.400	20.460	19.720	20.160	20.160	188,512

← NewerPage 6 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.