Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.570	11.708	11.486	11.619	10.781	3,134,620
2023-09-20	11.352	11.506	11.283	11.491	10.662	1,969,698
2023-09-19	11.471	11.501	11.387	11.402	10.579	1,478,867
2023-09-18	11.639	11.639	11.466	11.570	10.735	1,503,175
2023-09-15	11.659	11.758	11.590	11.689	10.846	3,258,392
2023-09-14	11.501	11.560	11.471	11.540	10.708	1,815,877
2023-09-13	11.372	11.515	11.317	11.431	10.607	1,979,869
2023-09-12	11.273	11.491	11.115	11.441	10.616	1,888,758
2023-09-11	11.283	11.342	11.204	11.342	10.524	1,444,173
2023-09-08	11.362	11.560	11.214	11.313	10.497	3,596,812
2023-09-07	11.095	11.214	11.075	11.164	10.359	1,532,587
2023-09-06	11.421	11.421	11.124	11.144	10.341	1,827,508
2023-09-05	11.342	11.461	11.322	11.421	10.598	1,581,756
2023-09-04	11.540	11.590	11.332	11.372	10.552	1,465,324
2023-09-01	11.570	11.580	11.451	11.510	10.680	1,279,259
2023-08-31	11.619	11.629	11.530	11.550	10.717	4,031,122
2023-08-30	11.738	11.877	11.738	11.807	10.800	2,082,391
2023-08-29	11.867	11.867	11.718	11.738	10.736	1,448,913
2023-08-28	11.778	11.847	11.699	11.758	10.755	846,629
2023-08-25	11.649	11.758	11.629	11.748	10.745	1,103,705
2023-08-24	11.778	11.842	11.619	11.748	10.745	2,558,587
2023-08-23	11.807	11.946	11.783	11.827	10.818	3,762,324
2023-08-22	11.560	11.817	11.510	11.807	10.800	4,536,619
2023-08-21	11.481	11.619	11.481	11.481	10.501	2,672,021
2023-08-18	11.520	11.887	11.491	11.679	10.682	5,435,688
2023-08-17	11.520	11.699	11.461	11.689	10.691	4,488,007
2023-08-16	11.817	11.817	11.451	11.580	10.592	5,493,067
2023-08-15	11.322	11.807	11.233	11.590	10.601	6,205,374
2023-08-14	11.402	11.501	11.263	11.273	10.311	2,939,867
2023-08-11	11.629	11.867	11.580	11.580	10.592	2,575,972
2023-08-10	11.738	11.758	11.629	11.659	10.664	2,023,584
2023-08-09	11.619	11.837	11.590	11.778	10.773	5,245,299
2023-08-08	11.817	11.857	11.605	11.629	10.637	9,206,845
2023-08-07	11.699	11.857	11.619	11.807	10.800	4,097,425
2023-08-04	11.451	11.797	11.392	11.659	10.664	6,647,065
2023-08-03	11.253	11.421	11.243	11.352	10.383	3,766,004
2023-08-02	11.263	11.303	11.223	11.263	10.302	2,826,710
2023-08-01	11.055	11.233	10.986	11.214	10.257	3,479,267
2023-07-31	11.174	11.223	11.035	11.134	10.184	1,498,633
2023-07-28	11.065	11.105	10.946	11.045	10.103	2,964,292
2023-07-27	11.075	11.214	11.055	11.154	10.202	1,855,147
2023-07-26	10.966	11.085	10.877	11.016	10.076	2,088,118
2023-07-25	10.996	11.045	10.837	10.956	10.021	2,091,294
2023-07-24	11.075	11.134	10.986	11.065	10.121	1,745,742
2023-07-21	10.887	11.075	10.867	11.035	10.094	2,475,136
2023-07-20	10.946	10.956	10.758	10.867	9.940	2,057,882
2023-07-19	10.847	10.917	10.768	10.887	9.958	1,924,110
2023-07-18	10.877	10.877	10.748	10.788	9.867	1,587,918
2023-07-17	10.877	10.936	10.768	10.907	9.976	5,360,920
2023-07-14	10.837	10.897	10.758	10.818	9.894	2,097,127
2023-07-13	10.847	10.902	10.788	10.867	9.940	2,015,702
2023-07-12	10.699	10.803	10.640	10.778	9.858	1,501,008
2023-07-11	10.580	10.699	10.511	10.699	9.786	2,775,681
2023-07-10	10.640	10.640	10.471	10.491	9.596	2,786,878
2023-07-07	10.640	10.808	10.630	10.669	9.759	2,365,874
2023-07-06	10.996	11.075	10.971	11.006	10.067	2,717,203
2023-07-05	11.095	11.194	11.006	11.055	10.112	1,875,562
2023-07-04	11.105	11.154	11.026	11.095	10.148	1,929,229
2023-07-03	11.223	11.243	10.966	11.154	10.202	3,108,316
2023-06-30	11.233	11.303	11.055	11.115	10.166	3,091,752

← NewerPage 14 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.