Temple & Webster Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	20.190	20.500	20.020	20.380	20.380	192,613
2025-05-22	19.630	20.080	19.500	20.040	20.040	168,010
2025-05-21	20.340	20.410	19.640	19.830	19.830	199,585
2025-05-20	19.900	20.190	19.610	20.110	20.110	331,068
2025-05-19	19.540	19.715	19.170	19.540	19.540	156,011
2025-05-16	19.460	19.640	19.180	19.490	19.490	359,507
2025-05-15	19.330	19.400	19.120	19.120	19.120	291,241
2025-05-14	19.470	19.840	19.320	19.410	19.410	216,338
2025-05-13	19.350	19.820	19.120	19.220	19.220	193,532
2025-05-12	19.160	19.360	18.900	19.020	19.020	195,592
2025-05-09	18.610	19.040	18.450	18.920	18.920	167,419
2025-05-08	18.600	18.880	18.000	18.430	18.430	297,611
2025-05-07	17.330	18.680	16.740	18.600	18.600	547,523
2025-05-06	17.510	17.580	17.220	17.230	17.230	343,801
2025-05-05	18.100	18.270	17.260	17.290	17.290	247,170
2025-05-02	17.810	18.215	17.790	18.020	18.020	463,713
2025-05-01	18.000	18.190	17.810	17.910	17.910	426,038
2025-04-30	17.940	17.990	17.680	17.800	17.800	284,342
2025-04-29	17.320	18.130	17.320	17.840	17.840	360,775
2025-04-28	17.520	17.640	17.230	17.310	17.310	217,586
2025-04-24	17.410	17.480	17.010	17.270	17.270	158,444
2025-04-23	17.400	17.530	17.170	17.270	17.270	179,069
2025-04-22	16.770	16.950	16.590	16.840	16.840	131,601
2025-04-17	16.840	17.100	16.500	16.770	16.770	271,595
2025-04-16	16.600	16.840	16.450	16.740	16.740	232,123
2025-04-15	16.390	16.900	16.300	16.560	16.560	198,759
2025-04-14	16.330	16.470	16.010	16.380	16.380	238,574
2025-04-11	15.610	16.350	15.610	16.350	16.350	313,676
2025-04-10	16.200	16.370	15.890	16.010	16.010	397,226
2025-04-09	14.370	15.060	14.300	14.950	14.950	397,789
2025-04-08	14.420	15.070	14.420	15.050	15.050	2,371,961
2025-04-07	14.020	14.530	13.930	14.150	14.150	551,725
2025-04-04	15.570	15.570	14.870	14.960	14.960	406,047
2025-04-03	16.160	16.260	15.760	16.090	16.090	220,361
2025-04-02	16.660	16.940	16.360	16.360	16.360	220,304
2025-04-01	17.170	17.170	16.360	16.550	16.550	188,018
2025-03-31	16.430	16.910	16.430	16.540	16.540	451,070
2025-03-28	16.790	16.930	16.470	16.700	16.700	199,874
2025-03-27	16.220	16.990	16.050	16.850	16.850	287,461
2025-03-26	16.820	16.920	16.500	16.590	16.590	326,017
2025-03-25	16.900	17.120	16.760	16.820	16.820	161,895
2025-03-24	16.950	17.150	16.680	16.730	16.730	187,909
2025-03-21	16.120	17.430	16.120	16.900	16.900	2,727,915
2025-03-20	16.990	17.270	16.900	17.000	17.000	486,510
2025-03-19	16.630	16.980	16.540	16.880	16.880	399,829
2025-03-18	16.780	17.070	16.630	16.730	16.730	397,638
2025-03-17	16.090	16.420	15.920	16.420	16.420	294,192
2025-03-14	15.970	16.000	15.530	15.860	15.860	233,983
2025-03-13	16.200	16.320	15.810	15.980	15.980	203,217
2025-03-12	16.250	16.340	15.990	16.040	16.040	271,256
2025-03-11	16.600	16.600	15.910	16.230	16.230	562,505
2025-03-10	16.380	16.920	16.200	16.850	16.850	607,806
2025-03-07	15.960	16.210	15.760	16.000	16.000	314,564
2025-03-06	16.690	16.700	16.230	16.230	16.230	125,065
2025-03-05	16.500	16.680	16.175	16.630	16.630	253,980
2025-03-04	17.300	17.300	16.660	16.670	16.670	451,666
2025-03-03	17.080	17.650	17.060	17.600	17.600	218,673
2025-02-28	17.630	17.630	17.130	17.230	17.230	415,118
2025-02-27	17.400	17.650	17.390	17.540	17.540	203,074
2025-02-26	17.200	17.420	16.990	17.400	17.400	318,992

← NewerPage 7 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.