Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.500 | 4.580 | 4.370 | 4.470 | 4.470 | 370,976 |
| 2026-10-20 | 4.270 | 4.460 | 4.250 | 4.460 | 4.460 | 624,088 |
| 2026-10-19 | 4.430 | 4.470 | 4.250 | 4.270 | 4.270 | 564,874 |
| 2026-10-16 | 4.330 | 4.570 | 4.250 | 4.450 | 4.450 | 621,213 |
| 2026-10-15 | 4.300 | 4.310 | 4.180 | 4.270 | 4.270 | 515,521 |
| 2026-10-14 | 4.200 | 4.350 | 4.130 | 4.320 | 4.320 | 564,374 |
| 2026-10-13 | 4.240 | 4.280 | 4.120 | 4.220 | 4.220 | 833,155 |
| 2026-10-12 | 4.470 | 4.570 | 4.250 | 4.300 | 4.300 | 533,499 |
| 2026-10-09 | 4.250 | 4.450 | 4.250 | 4.440 | 4.440 | 534,313 |
| 2026-10-08 | 4.250 | 4.340 | 4.240 | 4.250 | 4.250 | 470,585 |
| 2026-10-07 | 4.230 | 4.360 | 4.220 | 4.330 | 4.330 | 382,444 |
| 2026-10-06 | 4.260 | 4.310 | 4.220 | 4.270 | 4.270 | 304,731 |
| 2026-10-05 | 4.360 | 4.375 | 4.250 | 4.280 | 4.280 | 383,247 |
| 2026-10-02 | 4.340 | 4.400 | 4.320 | 4.390 | 4.390 | 310,239 |
| 2026-10-01 | 4.400 | 4.480 | 4.360 | 4.370 | 4.370 | 467,020 |
| 2026-09-30 | 4.300 | 4.580 | 4.220 | 4.490 | 4.490 | 563,548 |
| 2026-09-29 | 4.210 | 4.300 | 4.200 | 4.280 | 4.280 | 413,632 |
| 2026-09-28 | 4.220 | 4.280 | 4.180 | 4.210 | 4.210 | 352,401 |
| 2026-09-25 | 4.380 | 4.390 | 4.170 | 4.200 | 4.200 | 1,277,358 |
| 2026-09-24 | 4.330 | 4.430 | 4.240 | 4.390 | 4.390 | 605,258 |
| 2026-09-23 | 4.280 | 4.530 | 4.260 | 4.410 | 4.410 | 1,019,395 |
| 2026-09-22 | 4.400 | 4.480 | 4.210 | 4.210 | 4.210 | 910,488 |
| 2026-09-21 | 4.290 | 4.340 | 4.240 | 4.300 | 4.300 | 513,162 |
| 2026-09-18 | 4.340 | 4.450 | 4.230 | 4.230 | 4.230 | 1,952,733 |
| 2026-09-17 | 4.460 | 4.480 | 4.290 | 4.300 | 4.300 | 605,489 |
| 2026-09-16 | 4.470 | 4.490 | 4.340 | 4.380 | 4.380 | 476,942 |
| 2026-09-15 | 4.470 | 4.530 | 4.440 | 4.470 | 4.470 | 793,406 |
| 2026-09-14 | 4.600 | 4.690 | 4.490 | 4.490 | 4.490 | 509,167 |
| 2026-09-11 | 4.800 | 4.800 | 4.460 | 4.540 | 4.540 | 1,182,423 |
| 2026-09-10 | 4.690 | 4.760 | 4.665 | 4.730 | 4.730 | 504,383 |
| 2026-09-09 | 4.750 | 4.830 | 4.690 | 4.690 | 4.690 | 736,765 |
| 2026-09-08 | 4.900 | 4.980 | 4.735 | 4.750 | 4.750 | 764,051 |
| 2026-09-07 | 4.850 | 4.960 | 4.720 | 4.890 | 4.890 | 1,033,833 |
| 2026-09-04 | 4.960 | 5.140 | 4.840 | 4.840 | 4.840 | 1,369,952 |
| 2026-09-03 | 4.750 | 4.880 | 4.690 | 4.820 | 4.820 | 690,694 |
| 2026-09-02 | 4.790 | 4.820 | 4.690 | 4.750 | 4.750 | 1,102,619 |
| 2026-09-01 | 4.850 | 4.900 | 4.740 | 4.850 | 4.850 | 653,685 |
| 2026-08-31 | 4.800 | 4.880 | 4.680 | 4.810 | 4.810 | 5,180,093 |
| 2026-08-28 | 4.700 | 4.820 | 4.670 | 4.800 | 4.800 | 946,357 |
| 2026-08-27 | 4.810 | 4.830 | 4.620 | 4.620 | 4.620 | 795,601 |
| 2026-08-26 | 4.940 | 5.060 | 4.760 | 4.820 | 4.820 | 837,655 |
| 2026-08-25 | 4.770 | 5.080 | 4.770 | 4.940 | 4.940 | 1,247,801 |
| 2026-08-24 | 4.620 | 4.750 | 4.500 | 4.660 | 4.660 | 2,553,053 |
| 2026-08-21 | 4.580 | 4.590 | 4.290 | 4.300 | 4.300 | 2,918,104 |
| 2026-08-20 | 4.280 | 4.510 | 4.190 | 4.510 | 4.510 | 3,879,276 |
| 2026-08-19 | 4.910 | 4.910 | 4.070 | 4.150 | 4.150 | 9,432,267 |
| 2026-08-18 | 5.100 | 5.250 | 5.050 | 5.050 | 5.050 | 742,321 |
| 2026-08-17 | 5.150 | 5.240 | 5.040 | 5.140 | 5.140 | 1,001,600 |
| 2026-08-14 | 5.250 | 5.340 | 5.040 | 5.190 | 5.190 | 1,307,971 |
| 2026-08-13 | 5.230 | 5.320 | 5.160 | 5.240 | 5.240 | 1,036,637 |
| 2026-08-12 | 5.670 | 5.700 | 5.255 | 5.340 | 5.340 | 1,375,639 |
| 2026-08-11 | 5.610 | 5.710 | 5.340 | 5.680 | 5.680 | 1,013,642 |
| 2026-08-10 | 6.000 | 6.060 | 5.680 | 5.810 | 5.810 | 768,289 |
| 2026-08-07 | 6.140 | 6.300 | 6.010 | 6.050 | 6.050 | 827,349 |
| 2026-08-06 | 6.060 | 6.500 | 5.900 | 6.200 | 6.200 | 1,243,877 |
| 2026-08-05 | 5.680 | 6.150 | 5.620 | 6.140 | 6.140 | 1,072,993 |
| 2026-08-04 | 5.640 | 5.690 | 5.500 | 5.520 | 5.520 | 481,936 |
| 2026-08-03 | 5.570 | 5.580 | 5.355 | 5.550 | 5.550 | 728,123 |
| 2026-07-31 | 5.630 | 5.630 | 5.410 | 5.550 | 5.550 | 549,823 |
| 2026-07-30 | 5.760 | 5.880 | 5.420 | 5.490 | 5.490 | 1,023,699 |
Page 1 of 3 · 130 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.