Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	10.560	10.620	10.490	10.540	9.780	2,970,326
2023-12-13	10.500	10.580	10.390	10.390	9.641	5,010,604
2023-12-12	10.520	10.640	10.410	10.600	9.836	2,355,343
2023-12-11	10.510	10.620	10.430	10.480	9.724	2,272,863
2023-12-08	10.250	10.490	10.240	10.450	9.696	3,076,646
2023-12-07	10.580	10.580	10.340	10.360	9.613	3,444,725
2023-12-06	10.460	10.690	10.430	10.670	9.901	2,389,968
2023-12-05	10.600	10.620	10.350	10.400	9.650	1,911,656
2023-12-04	10.740	10.750	10.600	10.660	9.891	1,627,768
2023-12-01	10.650	10.750	10.560	10.610	9.845	4,233,411
2023-11-30	10.510	10.700	10.510	10.700	9.928	6,286,323
2023-11-29	10.490	10.785	10.430	10.620	9.854	7,412,774
2023-11-28	10.210	10.450	10.190	10.410	9.659	2,316,854
2023-11-27	10.600	10.650	10.320	10.330	9.585	1,778,909
2023-11-24	10.600	10.630	10.560	10.590	9.826	1,652,890
2023-11-23	10.500	10.640	10.500	10.580	9.817	2,788,255
2023-11-22	10.420	10.630	10.420	10.580	9.817	4,455,752
2023-11-21	10.420	10.570	10.330	10.500	9.743	3,794,155
2023-11-20	10.690	10.690	10.430	10.430	9.678	6,976,480
2023-11-17	10.770	10.810	10.610	10.610	9.845	3,290,463
2023-11-16	10.660	10.810	10.620	10.750	9.975	3,492,032
2023-11-15	10.800	10.830	10.660	10.690	9.919	2,687,004
2023-11-14	10.710	10.730	10.520	10.660	9.891	6,200,325
2023-11-13	10.950	10.950	10.660	10.660	9.891	3,538,090
2023-11-10	11.110	11.230	10.960	10.960	10.170	2,670,890
2023-11-09	11.500	11.520	11.260	11.290	10.476	2,717,260
2023-11-08	11.470	11.730	11.460	11.470	10.643	2,797,267
2023-11-07	11.650	11.720	11.370	11.460	10.634	3,505,531
2023-11-06	11.180	11.510	11.160	11.510	10.680	5,298,874
2023-11-03	11.350	11.440	10.750	11.040	10.244	10,019,715
2023-11-02	11.976	11.976	11.976	11.976	11.112	0
2023-11-01	11.976	11.976	11.976	11.976	11.112	0
2023-10-31	11.976	11.976	11.976	11.976	11.112	0
2023-10-30	11.936	12.065	11.906	11.976	11.112	1,235,113
2023-10-27	11.916	12.104	11.847	12.094	11.222	2,068,798
2023-10-26	11.887	11.961	11.768	11.847	10.993	2,283,993
2023-10-25	11.768	11.877	11.699	11.827	10.974	1,381,676
2023-10-24	11.916	12.045	11.788	11.797	10.947	2,340,227
2023-10-23	12.025	12.263	11.708	11.807	10.956	4,048,469
2023-10-20	11.649	11.708	11.600	11.649	10.809	1,533,984
2023-10-19	12.104	12.104	11.708	11.748	10.901	3,011,391
2023-10-18	11.639	12.312	11.580	12.104	11.231	4,151,304
2023-10-17	11.501	11.590	11.332	11.530	10.699	3,062,188
2023-10-16	11.283	11.471	11.233	11.471	10.644	2,957,947
2023-10-13	11.461	11.461	11.209	11.322	10.506	3,364,095
2023-10-12	11.679	11.728	11.510	11.540	10.708	2,210,375
2023-10-11	11.619	11.689	11.501	11.659	10.818	2,526,307
2023-10-10	11.649	11.708	11.590	11.600	10.763	1,684,943
2023-10-09	11.600	11.679	11.491	11.530	10.699	956,697
2023-10-06	11.540	11.699	11.530	11.629	10.791	2,858,488
2023-10-05	11.649	11.847	11.649	11.768	10.919	1,457,671
2023-10-04	11.629	11.797	11.629	11.649	10.809	2,630,724
2023-10-03	11.906	11.926	11.659	11.659	10.818	3,632,179
2023-10-02	12.193	12.223	11.956	11.976	11.112	2,179,534
2023-09-29	12.035	12.243	12.025	12.203	11.323	3,240,283
2023-09-28	11.887	12.045	11.827	12.045	11.176	3,361,454
2023-09-27	11.936	12.075	11.827	11.976	11.112	2,171,068
2023-09-26	11.857	11.966	11.827	11.936	11.075	2,782,624
2023-09-25	11.837	11.916	11.758	11.906	11.048	2,957,166
2023-09-22	11.609	11.926	11.510	11.926	11.066	6,726,828

← NewerPage 13 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.