Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	11.293	11.387	11.233	11.273	10.311	1,566,519
2023-06-28	11.214	11.392	11.214	11.253	10.293	2,543,638
2023-06-27	11.184	11.253	11.075	11.115	10.166	3,073,645
2023-06-26	11.243	11.303	11.115	11.184	10.229	3,173,286
2023-06-23	11.293	11.402	11.253	11.322	10.356	2,407,731
2023-06-22	11.471	11.491	11.293	11.382	10.411	1,504,377
2023-06-21	11.421	11.530	11.392	11.510	10.528	1,657,137
2023-06-20	11.402	11.461	11.322	11.412	10.438	1,270,274
2023-06-19	11.382	11.421	11.303	11.352	10.383	1,727,943
2023-06-16	11.164	11.337	11.115	11.283	10.320	4,858,978
2023-06-15	11.273	11.337	11.194	11.204	10.248	3,492,404
2023-06-14	11.421	11.441	11.293	11.303	10.338	1,944,077
2023-06-13	11.362	11.421	11.253	11.263	10.302	2,661,868
2023-06-09	11.164	11.412	11.164	11.372	10.401	3,813,467
2023-06-08	11.283	11.283	11.164	11.243	10.284	3,486,979
2023-06-07	11.362	11.496	11.263	11.263	10.302	3,615,739
2023-06-06	11.233	11.352	11.164	11.243	10.284	3,197,310
2023-06-05	11.501	11.520	11.382	11.402	10.429	3,259,165
2023-06-02	11.342	11.402	11.253	11.293	10.329	4,368,900
2023-06-01	11.590	11.609	11.402	11.421	10.447	3,086,631
2023-05-31	11.639	11.679	11.501	11.501	10.519	4,751,006
2023-05-30	11.689	11.768	11.659	11.708	10.709	1,795,741
2023-05-29	11.778	11.906	11.659	11.679	10.682	3,267,878
2023-05-26	11.471	11.758	11.451	11.639	10.646	6,760,962
2023-05-25	11.679	12.154	11.609	11.639	10.646	13,045,247
2023-05-24	12.728	12.807	12.609	12.629	11.551	3,958,459
2023-05-23	13.134	13.213	12.787	12.817	11.723	2,746,798
2023-05-22	13.114	13.124	13.035	13.114	11.995	917,258
2023-05-19	13.134	13.163	13.025	13.114	11.995	2,293,139
2023-05-18	12.965	13.104	12.891	13.045	11.931	2,616,648
2023-05-17	12.876	13.025	12.856	12.985	11.877	1,649,700
2023-05-16	13.084	13.109	12.876	12.946	11.841	2,127,822
2023-05-15	13.203	13.252	13.094	13.153	12.031	2,839,091
2023-05-12	13.094	13.173	12.951	13.173	12.049	3,155,828
2023-05-11	13.163	13.183	13.035	13.045	11.931	3,039,885
2023-05-10	13.252	13.292	12.975	13.045	11.931	2,809,624
2023-05-09	13.252	13.282	12.995	13.282	12.149	3,266,836
2023-05-08	13.549	13.619	13.242	13.302	12.167	2,128,258
2023-05-05	13.559	13.609	13.480	13.539	12.384	908,602
2023-05-04	13.510	13.638	13.480	13.539	12.384	1,009,969
2023-05-03	13.638	13.698	13.500	13.609	12.447	1,046,948
2023-05-02	13.747	13.861	13.653	13.678	12.511	1,223,260
2023-05-01	13.718	13.906	13.708	13.727	12.556	1,675,167
2023-04-28	13.925	14.014	13.767	13.787	12.610	1,906,792
2023-04-27	13.945	14.054	13.836	13.856	12.674	1,240,773
2023-04-26	13.955	14.173	13.915	13.985	12.791	2,265,642
2023-04-24	14.014	14.054	13.886	13.896	12.710	862,298
2023-04-21	13.886	14.064	13.876	13.906	12.719	1,688,289
2023-04-20	13.856	14.005	13.807	13.896	12.710	2,729,527
2023-04-19	13.846	13.965	13.787	13.856	12.674	1,803,685
2023-04-18	14.014	14.173	13.886	13.906	12.719	1,822,889
2023-04-17	14.123	14.203	13.995	14.133	12.927	2,169,228
2023-04-14	13.906	14.014	13.896	13.955	12.764	1,356,445
2023-04-13	13.856	13.935	13.723	13.866	12.683	2,042,520
2023-04-12	13.767	13.965	13.718	13.866	12.683	3,018,578
2023-04-11	13.104	13.678	13.094	13.559	12.402	2,835,785
2023-04-06	13.272	13.312	12.995	13.005	11.895	1,988,702
2023-04-05	13.332	13.341	13.094	13.193	12.067	1,537,177
2023-04-04	12.866	13.144	12.847	13.144	12.022	2,800,764
2023-04-03	12.965	13.045	12.827	12.837	11.741	1,826,829

← NewerPage 15 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.