Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	11.950	11.980	11.800	11.970	11.262	2,056,777
2024-06-07	12.040	12.070	11.880	12.070	11.356	2,464,711
2024-06-06	12.020	12.190	11.880	12.070	11.356	3,904,869
2024-06-05	11.800	12.170	11.690	11.990	11.281	4,826,341
2024-06-04	11.370	11.390	11.240	11.390	10.716	1,522,162
2024-06-03	11.340	11.430	11.280	11.350	10.678	2,431,878
2024-05-31	11.060	11.330	11.040	11.330	10.660	3,545,379
2024-05-30	11.030	11.155	10.960	11.020	10.368	3,981,414
2024-05-29	11.430	11.450	11.100	11.100	10.443	3,166,116
2024-05-28	11.530	11.730	11.520	11.620	10.933	4,466,651
2024-05-27	11.600	11.670	11.480	11.510	10.829	2,775,122
2024-05-24	11.800	11.820	11.510	11.510	10.829	1,918,163
2024-05-23	11.520	12.090	11.460	12.040	11.328	5,021,750
2024-05-22	11.660	11.710	11.520	11.570	10.885	2,683,639
2024-05-21	11.430	11.650	11.430	11.530	10.848	4,810,735
2024-05-20	11.530	11.605	11.430	11.430	10.754	2,423,572
2024-05-17	11.440	11.620	11.400	11.510	10.829	2,071,285
2024-05-16	11.580	11.650	11.470	11.530	10.848	3,538,895
2024-05-15	11.550	11.580	11.295	11.480	10.801	2,053,353
2024-05-14	11.650	11.710	11.440	11.510	10.829	4,302,992
2024-05-13	11.770	11.820	11.610	11.760	11.064	1,517,826
2024-05-10	11.550	11.745	11.550	11.740	11.045	4,270,616
2024-05-09	11.450	11.670	11.430	11.670	10.980	4,356,985
2024-05-08	11.420	11.450	11.290	11.400	10.726	7,216,255
2024-05-07	11.420	11.470	11.200	11.470	10.791	2,946,667
2024-05-06	11.300	11.470	11.280	11.430	10.754	2,810,118
2024-05-03	11.510	11.600	11.290	11.300	10.631	2,019,725
2024-05-02	11.540	11.610	11.450	11.470	10.791	1,753,636
2024-05-01	11.950	11.990	11.650	11.650	10.961	1,901,906
2024-04-30	11.960	12.100	11.920	12.090	11.375	1,395,121
2024-04-29	12.000	12.050	11.870	11.980	11.271	2,047,311
2024-04-26	11.980	12.070	11.910	11.930	11.224	1,074,075
2024-04-24	12.030	12.140	11.980	12.100	11.384	2,543,529
2024-04-23	12.040	12.110	11.950	11.990	11.281	1,509,198
2024-04-22	11.970	11.990	11.860	11.950	11.243	1,107,979
2024-04-19	11.790	11.875	11.730	11.840	11.139	2,143,791
2024-04-18	11.900	11.980	11.780	11.860	11.158	2,917,318
2024-04-17	12.020	12.140	11.970	11.970	11.262	1,771,668
2024-04-16	12.160	12.260	12.020	12.020	11.309	5,452,992
2024-04-15	12.320	12.390	12.230	12.240	11.516	2,175,852
2024-04-12	12.450	12.490	12.280	12.410	11.676	2,763,743
2024-04-11	12.730	12.790	12.540	12.540	11.798	2,912,431
2024-04-10	12.870	12.960	12.760	12.910	12.146	2,645,408
2024-04-09	12.730	12.870	12.680	12.840	12.080	2,717,189
2024-04-08	12.860	12.890	12.660	12.710	11.958	1,822,205
2024-04-05	12.930	12.930	12.700	12.860	12.099	2,456,414
2024-04-04	12.950	13.010	12.835	13.000	12.231	3,574,839
2024-04-03	12.750	12.820	12.680	12.820	12.062	2,883,348
2024-04-02	12.510	12.850	12.510	12.790	12.033	6,741,997
2024-03-28	12.270	12.520	12.250	12.450	11.713	2,229,029
2024-03-27	12.200	12.320	12.150	12.220	11.497	1,337,524
2024-03-26	12.190	12.270	12.105	12.210	11.488	1,534,683
2024-03-25	12.240	12.300	12.200	12.200	11.478	1,253,528
2024-03-22	12.270	12.280	12.180	12.240	11.516	1,610,217
2024-03-21	12.300	12.300	12.120	12.290	11.563	4,190,674
2024-03-20	12.450	12.570	12.240	12.280	11.553	2,051,562
2024-03-19	12.430	12.470	12.350	12.350	11.619	1,735,662
2024-03-18	12.500	12.550	12.390	12.390	11.657	2,048,551
2024-03-15	12.560	12.580	12.480	12.480	11.742	5,613,811
2024-03-14	12.530	12.740	12.405	12.590	11.845	3,651,257

← NewerPage 11 of 22 · 1,269 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.