Temple & Webster Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.510	12.040	11.510	11.800	11.800	168,749
2024-11-27	11.650	11.840	11.530	11.680	11.680	109,424
2024-11-26	11.630	11.950	11.570	11.660	11.660	176,953
2024-11-25	11.340	11.730	11.340	11.630	11.630	332,636
2024-11-22	11.370	11.510	11.130	11.340	11.340	419,094
2024-11-21	11.830	11.880	11.320	11.510	11.510	200,047
2024-11-20	11.700	11.830	11.460	11.830	11.830	162,204
2024-11-19	11.610	11.810	11.425	11.700	11.700	193,802
2024-11-18	11.700	11.810	11.570	11.730	11.730	108,999
2024-11-15	11.880	12.020	11.660	11.750	11.750	151,591
2024-11-14	11.600	11.850	11.550	11.830	11.830	146,951
2024-11-13	11.460	11.810	11.300	11.660	11.660	177,828
2024-11-12	11.000	11.575	11.000	11.550	11.550	185,941
2024-11-11	11.440	11.480	10.990	11.060	11.060	167,357
2024-11-08	11.450	11.760	11.330	11.510	11.510	106,384
2024-11-07	11.820	12.000	11.325	11.400	11.400	1,597,830
2024-11-06	11.260	11.800	11.100	11.800	11.800	205,626
2024-11-05	11.400	11.450	11.080	11.080	11.080	142,789
2024-11-04	11.310	11.540	11.260	11.380	11.380	115,456
2024-11-01	11.550	11.600	11.320	11.400	11.400	197,847
2024-10-31	11.740	11.820	11.450	11.550	11.550	267,107
2024-10-30	12.220	12.220	11.800	11.830	11.830	318,078
2024-10-29	12.590	12.590	12.170	12.310	12.310	295,681
2024-10-28	11.840	12.550	11.810	12.440	12.440	410,568
2024-10-25	12.440	12.560	12.220	12.540	12.540	309,655
2024-10-24	12.110	12.490	12.090	12.370	12.370	199,251
2024-10-23	12.400	12.700	12.310	12.370	12.370	164,518
2024-10-22	12.400	12.420	12.050	12.400	12.400	341,283
2024-10-21	12.520	12.650	12.020	12.490	12.490	413,994
2024-10-18	13.000	13.090	12.510	12.550	12.550	299,956
2024-10-17	12.890	13.270	12.850	13.130	13.130	177,539
2024-10-16	13.350	13.350	12.760	12.850	12.850	317,257
2024-10-15	13.800	13.810	13.320	13.420	13.420	339,604
2024-10-14	13.940	14.040	13.630	13.800	13.800	421,292
2024-10-11	13.640	13.840	13.360	13.750	13.750	110,835
2024-10-10	13.780	13.820	13.570	13.650	13.650	115,786
2024-10-09	13.200	13.750	13.190	13.700	13.700	166,128
2024-10-08	13.090	13.150	12.840	13.120	13.120	131,141
2024-10-07	12.600	13.100	12.600	13.090	13.090	73,333
2024-10-04	12.850	12.990	12.490	12.900	12.900	167,333
2024-10-03	12.840	13.150	12.720	12.950	12.950	157,759
2024-10-02	12.970	12.970	12.000	12.900	12.900	326,776
2024-10-01	13.210	13.300	12.470	13.070	13.070	227,326
2024-09-30	13.000	13.340	12.900	13.270	13.270	191,582
2024-09-27	13.090	13.100	12.780	13.100	13.100	275,870
2024-09-26	12.700	13.150	12.670	13.040	13.040	244,159
2024-09-25	12.500	12.690	12.500	12.590	12.590	185,948
2024-09-24	12.000	12.440	11.790	12.430	12.430	438,449
2024-09-23	11.840	11.960	11.530	11.950	11.950	94,746
2024-09-20	11.850	12.120	11.730	11.850	11.850	195,887
2024-09-19	11.500	11.740	11.130	11.730	11.730	151,977
2024-09-18	11.310	11.630	11.300	11.530	11.530	74,022
2024-09-17	11.360	11.630	11.320	11.530	11.530	61,704
2024-09-16	11.650	11.700	11.380	11.500	11.500	78,254
2024-09-13	11.310	11.740	11.270	11.500	11.500	147,629
2024-09-12	11.320	11.470	11.270	11.380	11.380	79,831
2024-09-11	11.100	11.470	11.060	11.290	11.290	73,881
2024-09-10	11.110	11.230	11.010	11.090	11.090	125,251
2024-09-09	11.100	11.165	11.040	11.100	11.100	75,193
2024-09-06	11.220	11.330	11.160	11.270	11.270	305,613

← NewerPage 9 of 22 · 1,271 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.