Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.896	13.035	12.881	12.936	11.832	2,322,510
2023-03-30	13.025	13.035	12.866	12.896	11.795	3,232,102
2023-03-29	13.015	13.064	12.886	12.906	11.805	1,116,435
2023-03-28	12.886	13.094	12.866	13.054	11.940	2,364,701
2023-03-27	12.946	12.955	12.787	12.837	11.741	1,006,394
2023-03-24	12.777	12.856	12.619	12.807	11.714	1,392,910
2023-03-23	12.767	12.946	12.733	12.876	11.777	1,575,322
2023-03-22	12.748	12.896	12.678	12.847	11.750	1,484,491
2023-03-21	12.569	12.698	12.555	12.619	11.542	1,382,795
2023-03-20	12.609	12.678	12.480	12.500	11.433	1,727,144
2023-03-17	12.569	12.817	12.569	12.777	11.687	2,795,420
2023-03-16	12.500	12.807	12.500	12.649	11.569	3,281,693
2023-03-15	12.540	12.827	12.540	12.728	11.642	2,435,804
2023-03-14	12.738	12.777	12.461	12.500	11.433	2,527,462
2023-03-13	12.797	12.906	12.659	12.837	11.741	2,059,962
2023-03-10	13.064	13.114	12.797	12.906	11.805	3,542,510
2023-03-09	13.510	13.549	13.163	13.213	12.085	3,546,883
2023-03-08	13.421	13.460	13.242	13.411	12.266	2,444,745
2023-03-07	13.361	13.450	13.327	13.381	12.239	1,579,843
2023-03-06	13.460	13.510	13.297	13.361	12.221	1,639,503
2023-03-03	13.579	13.727	13.361	13.440	12.293	1,277,856
2023-03-02	13.539	13.678	13.421	13.628	12.302	8,149,372
2023-03-01	13.737	13.807	13.549	13.549	12.231	2,461,980
2023-02-28	13.619	13.866	13.619	13.866	12.517	4,342,241
2023-02-27	13.896	13.925	13.589	13.668	12.338	2,126,114
2023-02-24	13.757	13.856	13.658	13.807	12.463	1,431,163
2023-02-23	13.589	13.668	13.510	13.628	12.302	1,908,626
2023-02-22	13.361	13.589	13.361	13.559	12.240	4,108,592
2023-02-21	13.856	13.856	13.500	13.530	12.213	2,410,114
2023-02-20	13.609	13.817	13.609	13.708	12.374	1,909,346
2023-02-17	13.698	14.123	13.579	13.579	12.258	5,053,844
2023-02-16	13.440	13.713	13.332	13.698	12.365	7,193,137
2023-02-15	13.460	13.628	13.104	13.203	11.918	9,330,388
2023-02-14	14.153	14.217	14.024	14.183	12.803	2,569,546
2023-02-13	14.203	14.292	14.014	14.044	12.678	2,705,343
2023-02-10	14.074	14.341	14.074	14.232	12.847	3,284,528
2023-02-09	14.005	14.153	13.945	14.005	12.642	2,916,089
2023-02-08	14.361	14.391	14.128	14.153	12.776	3,563,062
2023-02-07	14.539	14.589	14.371	14.440	13.035	1,951,273
2023-02-06	14.569	14.653	14.371	14.569	13.151	2,229,537
2023-02-03	14.420	14.678	14.311	14.638	13.214	2,936,293
2023-02-02	14.628	14.628	14.371	14.371	12.973	3,339,376
2023-02-01	14.529	14.687	14.430	14.430	13.026	4,459,138
2023-01-31	14.311	14.450	14.247	14.371	12.973	2,473,278
2023-01-30	14.252	14.321	14.173	14.252	12.865	1,828,321
2023-01-27	14.094	14.252	13.945	14.252	12.865	2,624,824
2023-01-25	14.262	14.262	13.945	13.945	12.588	3,276,799
2023-01-24	14.242	14.292	14.099	14.203	12.821	2,073,891
2023-01-23	14.153	14.222	14.054	14.193	12.812	1,684,323
2023-01-20	14.104	14.143	13.846	14.044	12.678	2,460,424
2023-01-19	13.975	13.995	13.718	13.965	12.606	1,801,457
2023-01-18	14.153	14.232	14.005	14.024	12.660	2,241,022
2023-01-17	13.995	14.173	13.985	14.133	12.758	2,230,708
2023-01-16	13.787	14.153	13.727	14.064	12.696	2,409,683
2023-01-13	13.411	13.807	13.391	13.747	12.410	2,433,287
2023-01-12	13.480	13.480	13.322	13.460	12.151	1,813,534
2023-01-11	13.262	13.396	13.252	13.351	12.052	1,597,859
2023-01-10	13.213	13.381	13.178	13.242	11.954	2,196,318
2023-01-09	13.203	13.262	13.114	13.223	11.936	1,511,015
2023-01-06	13.144	13.262	13.064	13.064	11.793	1,478,922

← NewerPage 16 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.