Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	13.163	13.272	13.114	13.193	11.909	2,085,319
2023-01-04	13.064	13.233	12.886	13.233	11.945	3,029,533
2023-01-03	13.312	13.312	12.802	12.946	11.686	2,209,771
2022-12-30	13.530	13.609	13.470	13.470	12.160	1,122,166
2022-12-29	13.371	13.480	13.322	13.440	12.133	2,048,775
2022-12-28	13.272	13.411	13.213	13.322	12.025	1,276,500
2022-12-23	13.361	13.426	13.312	13.341	12.043	1,219,648
2022-12-22	13.510	13.589	13.381	13.500	12.186	1,713,921
2022-12-21	13.440	13.673	13.381	13.559	12.240	2,975,031
2022-12-20	13.658	13.896	13.322	13.440	12.133	2,393,615
2022-12-19	13.144	13.658	13.144	13.579	12.258	2,708,989
2022-12-16	13.351	13.361	13.183	13.183	11.900	5,410,279
2022-12-15	13.440	13.480	13.381	13.431	12.124	2,579,851
2022-12-14	13.520	13.569	13.391	13.460	12.151	1,583,859
2022-12-13	13.421	13.520	13.351	13.480	12.168	2,774,745
2022-12-12	13.549	13.579	13.351	13.361	12.061	1,317,231
2022-12-09	13.559	13.628	13.490	13.579	12.258	1,726,002
2022-12-08	13.698	13.698	13.510	13.520	12.204	925,452
2022-12-07	13.718	13.787	13.569	13.569	12.249	2,508,250
2022-12-06	13.718	13.876	13.510	13.807	12.463	1,957,911
2022-12-05	13.846	13.975	13.757	13.925	12.570	1,282,082
2022-12-02	13.678	13.935	13.673	13.866	12.517	2,209,947
2022-12-01	13.826	13.826	13.460	13.678	12.347	1,328,074
2022-11-30	13.371	13.658	13.351	13.658	12.329	4,040,824
2022-11-29	13.549	13.638	13.480	13.520	12.204	1,042,247
2022-11-28	13.460	13.549	13.431	13.490	12.177	1,559,191
2022-11-25	13.460	13.470	13.371	13.421	12.115	696,885
2022-11-24	13.460	13.460	13.302	13.341	12.043	1,013,433
2022-11-23	13.460	13.490	13.312	13.361	12.061	1,103,315
2022-11-22	13.381	13.460	13.332	13.371	12.070	1,286,901
2022-11-21	13.460	13.460	13.341	13.371	12.070	1,447,744
2022-11-18	13.292	13.411	13.272	13.322	12.025	1,178,571
2022-11-17	13.431	13.431	13.054	13.302	12.008	2,130,641
2022-11-16	13.361	13.500	13.054	13.163	11.883	2,189,472
2022-11-15	13.312	13.559	13.074	13.242	11.954	2,930,335
2022-11-14	12.866	13.351	12.777	13.084	11.811	3,201,820
2022-11-11	12.817	12.970	12.748	12.827	11.579	2,246,561
2022-11-10	12.619	12.718	12.569	12.609	11.382	1,157,508
2022-11-09	12.708	12.708	12.540	12.589	11.364	1,654,247
2022-11-08	12.738	12.807	12.530	12.639	11.409	2,715,929
2022-11-07	12.530	12.698	12.530	12.599	11.373	2,009,947
2022-11-04	12.550	12.629	12.436	12.550	11.329	2,214,622
2022-11-03	12.401	12.664	12.401	12.619	11.391	1,432,476
2022-11-02	12.777	13.000	12.728	12.856	11.606	2,055,779
2022-11-01	12.748	12.906	12.668	12.896	11.641	1,283,892
2022-10-31	12.718	12.817	12.639	12.817	11.570	1,803,965
2022-10-28	12.461	12.589	12.352	12.560	11.338	1,818,706
2022-10-27	12.589	12.589	12.411	12.471	11.257	6,410,268
2022-10-26	12.639	12.688	12.461	12.510	11.293	2,423,522
2022-10-25	12.817	12.847	12.599	12.599	11.373	3,182,435
2022-10-24	12.520	12.634	12.466	12.510	11.293	1,100,801
2022-10-21	12.569	12.609	12.490	12.520	11.302	1,729,020
2022-10-20	12.837	12.842	12.550	12.698	11.463	4,220,783
2022-10-19	12.866	13.084	12.847	12.916	11.659	2,235,699
2022-10-18	12.569	12.837	12.500	12.827	11.579	1,760,300
2022-10-17	12.381	12.569	12.322	12.569	11.346	2,319,229
2022-10-14	12.708	12.718	12.510	12.560	11.338	2,224,920
2022-10-13	12.718	12.758	12.550	12.550	11.329	1,131,085
2022-10-12	12.767	12.847	12.639	12.688	11.454	1,269,502
2022-10-11	12.708	12.847	12.629	12.787	11.543	2,434,283

← NewerPage 17 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.