Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	12.610	12.690	12.350	12.460	11.723	3,634,824
2024-03-12	12.260	12.380	12.260	12.280	11.553	5,807,657
2024-03-11	12.310	12.350	12.260	12.280	11.553	1,195,852
2024-03-08	12.300	12.400	12.265	12.350	11.619	4,035,288
2024-03-07	12.320	12.380	12.200	12.240	11.516	2,196,945
2024-03-06	12.170	12.200	11.970	12.060	11.346	2,665,762
2024-03-05	12.380	12.430	12.280	12.350	11.459	8,273,683
2024-03-04	12.320	12.380	12.260	12.360	11.469	2,983,195
2024-03-01	12.490	12.490	12.300	12.350	11.459	3,667,558
2024-02-29	12.350	12.500	12.260	12.350	11.459	6,248,126
2024-02-28	12.290	12.350	12.110	12.250	11.367	3,250,045
2024-02-27	12.180	12.590	12.100	12.260	11.376	3,595,211
2024-02-26	12.170	12.215	12.070	12.200	11.320	3,934,170
2024-02-23	12.150	12.375	12.100	12.190	11.311	3,752,472
2024-02-22	11.840	12.150	11.760	12.150	11.274	4,093,271
2024-02-21	11.790	11.850	11.700	11.780	10.930	2,967,794
2024-02-20	11.610	11.775	11.570	11.740	10.893	3,839,306
2024-02-19	11.480	11.690	11.355	11.690	10.847	3,744,883
2024-02-16	11.600	11.620	11.350	11.400	10.578	3,662,944
2024-02-15	11.400	11.630	11.025	11.430	10.606	4,771,798
2024-02-14	11.090	11.165	11.010	11.070	10.272	1,696,025
2024-02-13	11.210	11.240	11.050	11.140	10.337	1,372,957
2024-02-12	11.060	11.180	11.050	11.140	10.337	1,166,074
2024-02-09	11.030	11.140	10.990	11.010	10.216	1,839,719
2024-02-08	11.070	11.120	10.935	11.000	10.207	1,403,849
2024-02-07	10.970	11.190	10.930	11.040	10.244	3,336,226
2024-02-06	11.080	11.150	10.940	10.940	10.151	4,102,695
2024-02-05	11.100	11.185	11.030	11.080	10.281	1,774,429
2024-02-02	10.900	11.280	10.850	11.230	10.420	3,876,139
2024-02-01	10.750	10.810	10.610	10.810	10.030	3,574,707
2024-01-31	10.410	10.770	10.410	10.770	9.993	3,818,429
2024-01-30	10.510	10.610	10.405	10.410	9.659	1,624,888
2024-01-29	10.360	10.530	10.330	10.470	9.715	2,018,586
2024-01-25	10.350	10.390	10.210	10.290	9.548	2,490,086
2024-01-24	10.420	10.480	10.180	10.280	9.539	3,255,725
2024-01-23	10.420	10.550	10.400	10.530	9.771	1,135,733
2024-01-22	10.520	10.590	10.420	10.440	9.687	1,927,484
2024-01-19	10.310	10.560	10.310	10.480	9.724	4,011,811
2024-01-18	10.140	10.345	10.080	10.270	9.529	2,488,344
2024-01-17	10.250	10.430	10.220	10.250	9.511	1,993,205
2024-01-16	10.310	10.340	10.220	10.280	9.539	1,575,725
2024-01-15	10.320	10.430	10.265	10.350	9.604	545,513
2024-01-12	10.080	10.180	10.060	10.180	9.446	1,900,772
2024-01-11	10.100	10.250	10.100	10.100	9.372	2,270,866
2024-01-10	10.150	10.230	9.980	10.070	9.344	4,115,603
2024-01-09	10.260	10.300	10.150	10.170	9.437	5,004,015
2024-01-08	10.310	10.350	10.030	10.100	9.372	3,461,724
2024-01-05	10.400	10.445	10.290	10.310	9.567	2,142,255
2024-01-04	10.520	10.530	10.310	10.340	9.594	2,112,850
2024-01-03	10.710	10.710	10.460	10.520	9.761	1,910,895
2024-01-02	10.760	10.790	10.640	10.700	9.928	1,437,682
2023-12-29	10.810	10.850	10.750	10.780	10.003	1,259,455
2023-12-28	10.810	10.850	10.720	10.770	9.993	906,799
2023-12-27	10.840	10.880	10.700	10.750	9.975	2,099,782
2023-12-22	10.830	10.860	10.640	10.640	9.873	2,732,196
2023-12-21	10.790	10.935	10.690	10.860	10.077	3,318,456
2023-12-20	10.680	10.870	10.600	10.810	10.030	3,817,124
2023-12-19	10.690	10.690	10.510	10.620	9.854	1,977,182
2023-12-18	10.520	10.605	10.470	10.580	9.817	1,703,574
2023-12-15	10.680	10.720	10.590	10.610	9.845	5,418,963

← NewerPage 12 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.