Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	11.260	11.370	11.120	11.350	10.852	2,497,279
2024-08-30	11.480	11.490	11.290	11.430	10.928	3,875,089
2024-08-29	11.570	11.570	11.360	11.380	10.880	2,412,236
2024-08-28	11.660	11.730	11.505	11.600	11.091	2,846,501
2024-08-27	11.770	11.940	11.580	11.900	11.196	1,684,166
2024-08-26	11.860	12.030	11.780	11.780	11.083	3,233,047
2024-08-23	11.860	11.900	11.680	11.870	11.168	7,190,357
2024-08-22	12.070	12.110	11.770	11.810	11.111	1,533,637
2024-08-21	12.110	12.160	12.020	12.040	11.328	1,784,581
2024-08-20	12.280	12.280	12.040	12.110	11.394	3,272,924
2024-08-19	12.260	12.290	12.085	12.230	11.506	2,152,980
2024-08-16	12.460	12.490	12.130	12.280	11.553	4,962,718
2024-08-15	12.190	12.420	11.840	12.350	11.619	5,069,031
2024-08-14	12.210	12.230	12.000	12.110	11.394	2,010,878
2024-08-13	12.230	12.230	12.055	12.100	11.384	1,407,113
2024-08-12	11.960	12.270	11.940	12.170	11.450	1,289,766
2024-08-09	11.880	11.950	11.825	11.880	11.177	1,289,512
2024-08-08	11.730	11.780	11.665	11.760	11.064	1,156,206
2024-08-07	11.630	11.780	11.500	11.760	11.064	2,316,901
2024-08-06	11.580	11.820	11.515	11.700	11.008	2,848,701
2024-08-05	11.900	11.920	11.575	11.590	10.904	2,254,881
2024-08-02	12.110	12.250	12.000	12.040	11.328	3,047,977
2024-08-01	12.390	12.470	12.260	12.360	11.629	3,368,732
2024-07-31	12.400	12.400	12.220	12.350	11.619	2,275,531
2024-07-30	12.310	12.450	12.240	12.330	11.601	1,302,931
2024-07-29	12.380	12.435	12.260	12.400	11.666	756,966
2024-07-26	12.320	12.340	12.230	12.250	11.525	1,832,942
2024-07-25	12.380	12.450	12.190	12.210	11.488	2,780,094
2024-07-24	12.460	12.540	12.380	12.500	11.760	2,990,285
2024-07-23	12.390	12.570	12.355	12.550	11.807	2,635,508
2024-07-22	12.080	12.390	12.060	12.370	11.638	2,037,897
2024-07-19	12.300	12.310	12.080	12.140	11.422	2,532,126
2024-07-18	12.460	12.465	12.320	12.390	11.657	2,458,034
2024-07-17	12.410	12.440	12.265	12.350	11.619	1,588,352
2024-07-16	12.460	12.460	12.170	12.200	11.478	1,748,750
2024-07-15	12.380	12.455	12.330	12.380	11.648	1,712,788
2024-07-12	12.230	12.285	12.090	12.240	11.516	1,613,522
2024-07-11	12.220	12.245	12.110	12.150	11.431	2,432,720
2024-07-10	11.880	12.150	11.820	12.130	11.412	1,920,598
2024-07-09	12.350	12.360	11.870	11.960	11.252	3,435,919
2024-07-08	12.250	12.260	12.160	12.200	11.478	1,262,158
2024-07-05	12.300	12.300	12.220	12.250	11.525	1,045,769
2024-07-04	12.520	12.540	12.240	12.270	11.544	1,503,852
2024-07-03	12.370	12.410	12.260	12.380	11.648	1,015,253
2024-07-02	12.230	12.350	12.200	12.300	11.572	1,788,912
2024-07-01	12.360	12.360	12.080	12.130	11.412	1,863,505
2024-06-28	12.540	12.570	12.400	12.440	11.704	1,526,188
2024-06-27	12.280	12.480	12.220	12.480	11.742	2,094,364
2024-06-26	12.470	12.520	12.380	12.510	11.770	1,730,960
2024-06-25	12.490	12.620	12.390	12.570	11.826	1,717,960
2024-06-24	12.680	12.690	12.250	12.420	11.685	2,764,252
2024-06-21	12.650	12.680	12.480	12.630	11.883	4,777,618
2024-06-20	12.180	12.435	12.170	12.430	11.695	5,432,273
2024-06-19	12.110	12.410	12.075	12.410	11.676	2,964,959
2024-06-18	12.070	12.170	11.990	12.080	11.365	2,699,616
2024-06-17	12.060	12.060	11.920	11.990	11.281	1,554,799
2024-06-14	11.950	12.080	11.840	12.060	11.346	1,826,026
2024-06-13	12.030	12.080	11.940	11.970	11.262	2,607,360
2024-06-12	12.050	12.140	11.940	11.940	11.234	2,042,974
2024-06-11	11.950	11.980	11.800	11.970	11.262	2,056,777

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.2000 AUD
2025-03-05	0.2000 AUD
2024-08-28	0.1900 AUD
2024-03-06	0.1700 AUD
2023-08-31	0.1683 AUD
2023-03-03	0.1782 AUD
2022-08-31	0.1584 AUD
2022-03-02	0.1485 AUD
2021-09-01	0.1287 AUD
2021-03-03	0.1485 AUD
2020-09-02	0.0792 AUD
2020-03-04	0.1979 AUD
2019-09-04	0.1979 AUD
2019-03-07	0.1782 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.