Temple & Webster Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.590	17.640	17.100	17.290	17.290	422,600
2025-02-24	17.930	18.170	17.610	17.740	17.740	201,631
2025-02-21	18.000	18.000	17.720	17.960	17.960	408,405
2025-02-20	18.300	18.300	17.860	18.000	18.000	346,554
2025-02-19	18.500	18.500	17.930	18.440	18.440	419,169
2025-02-18	18.440	18.840	18.230	18.290	18.290	346,484
2025-02-17	18.040	18.900	17.670	18.390	18.390	938,829
2025-02-14	16.640	18.110	16.460	18.040	18.040	2,268,590
2025-02-13	16.100	16.780	15.200	16.140	16.140	1,291,468
2025-02-12	14.210	14.450	14.210	14.280	14.280	195,780
2025-02-11	14.450	14.570	14.120	14.250	14.250	740,874
2025-02-10	14.660	14.700	14.360	14.430	14.430	194,445
2025-02-07	14.050	14.750	13.980	14.740	14.740	514,544
2025-02-06	14.000	14.190	13.870	14.050	14.050	144,027
2025-02-05	13.930	14.050	13.580	13.950	13.950	388,197
2025-02-04	13.840	14.080	13.820	13.940	13.940	261,840
2025-02-03	14.290	14.290	13.820	13.840	13.840	217,477
2025-01-31	14.140	14.640	14.140	14.360	14.360	236,583
2025-01-30	14.310	14.490	14.260	14.260	14.260	118,141
2025-01-29	14.100	14.380	14.010	14.300	14.300	187,441
2025-01-28	13.920	14.115	13.900	14.090	14.090	493,854
2025-01-24	13.740	14.140	13.740	14.030	14.030	351,141
2025-01-23	13.900	14.110	13.900	13.920	13.920	295,869
2025-01-22	13.690	14.550	13.690	14.030	14.030	395,297
2025-01-21	13.070	13.680	13.070	13.480	13.480	271,985
2025-01-20	12.920	13.290	12.920	13.070	13.070	177,627
2025-01-17	12.810	13.100	12.790	13.080	13.080	216,555
2025-01-16	13.230	13.230	12.770	12.870	12.870	326,892
2025-01-15	12.950	13.030	12.350	12.870	12.870	338,001
2025-01-14	13.330	13.660	13.040	13.040	13.040	219,111
2025-01-13	13.620	13.660	13.010	13.510	13.510	382,032
2025-01-10	14.200	14.200	13.475	13.770	13.770	183,002
2025-01-09	14.460	14.470	14.050	14.190	14.190	366,366
2025-01-08	14.170	14.440	14.080	14.350	14.350	318,685
2025-01-07	13.600	14.340	13.600	14.190	14.190	608,116
2025-01-06	13.170	13.570	13.170	13.500	13.500	165,588
2025-01-03	13.050	13.270	13.050	13.160	13.160	83,667
2025-01-02	13.010	13.140	12.950	13.020	13.020	66,214
2024-12-31	13.010	13.300	12.980	13.100	13.100	61,993
2024-12-30	13.020	13.330	13.010	13.150	13.150	79,066
2024-12-27	13.240	13.440	13.170	13.340	13.340	64,484
2024-12-24	13.280	13.470	13.020	13.320	13.320	67,000
2024-12-23	13.260	13.320	13.090	13.320	13.320	130,614
2024-12-20	13.000	13.400	13.000	13.140	13.140	245,663
2024-12-19	13.750	13.750	13.220	13.220	13.220	331,468
2024-12-18	13.380	13.880	13.380	13.880	13.880	239,939
2024-12-17	13.210	13.665	13.070	13.530	13.530	244,233
2024-12-16	13.400	13.510	13.210	13.350	13.350	303,056
2024-12-13	13.300	13.340	12.950	13.240	13.240	351,699
2024-12-12	13.490	13.870	13.320	13.430	13.430	488,927
2024-12-11	12.700	13.210	12.700	13.210	13.210	224,449
2024-12-10	13.000	13.080	12.820	12.890	12.890	322,611
2024-12-09	13.350	13.520	13.140	13.150	13.150	216,074
2024-12-06	13.060	13.470	13.020	13.360	13.360	668,661
2024-12-05	12.600	13.160	12.590	13.070	13.070	274,721
2024-12-04	12.260	12.580	12.200	12.580	12.580	515,963
2024-12-03	11.900	12.260	11.870	12.260	12.260	246,802
2024-12-02	11.790	11.980	11.755	11.830	11.830	96,816
2024-11-29	12.000	12.010	11.750	11.810	11.810	93,687
2024-11-28	11.510	12.040	11.510	11.800	11.800	168,749

← NewerPage 8 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.