Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.708	12.847	12.629	12.787	11.543	2,434,283
2022-10-10	12.797	12.817	12.609	12.758	11.516	1,015,466
2022-10-07	12.827	12.886	12.738	12.817	11.570	1,231,194
2022-10-06	12.688	12.886	12.668	12.866	11.614	1,365,720
2022-10-05	12.619	12.817	12.569	12.817	11.570	2,082,817
2022-10-04	12.461	12.609	12.362	12.540	11.320	1,963,310
2022-10-03	12.421	12.510	12.193	12.253	11.061	1,394,349
2022-09-30	12.461	12.579	12.357	12.441	11.230	2,448,556
2022-09-29	12.629	12.693	12.550	12.599	11.373	1,518,850
2022-09-28	12.471	12.569	12.372	12.451	11.239	2,859,228
2022-09-27	12.431	12.713	12.431	12.579	11.355	2,192,212
2022-09-26	12.372	12.659	12.332	12.451	11.239	2,953,219
2022-09-23	12.589	12.698	12.406	12.421	11.213	2,514,642
2022-09-21	12.946	13.015	12.758	12.827	11.579	1,196,052
2022-09-20	12.619	12.975	12.619	12.955	11.695	1,752,440
2022-09-19	12.946	13.015	12.817	12.837	11.588	1,674,413
2022-09-16	12.916	13.045	12.767	12.965	11.704	4,089,368
2022-09-15	13.292	13.376	13.114	13.124	11.847	2,451,787
2022-09-14	13.292	13.341	13.005	13.252	11.963	1,906,721
2022-09-13	13.440	13.539	13.312	13.490	12.177	1,849,217
2022-09-12	13.351	13.401	13.262	13.292	11.999	1,131,617
2022-09-09	13.183	13.322	13.153	13.173	11.892	920,857
2022-09-08	13.203	13.381	13.134	13.351	12.052	2,337,859
2022-09-07	12.936	13.153	12.916	13.144	11.865	2,251,784
2022-09-06	13.163	13.233	13.035	13.114	11.838	1,924,732
2022-09-05	13.124	13.173	12.916	13.045	11.775	1,478,255
2022-09-02	13.173	13.193	13.015	13.025	11.757	2,230,093
2022-09-01	12.975	13.213	12.955	13.104	11.829	1,785,606
2022-08-31	13.005	13.134	12.936	13.054	11.784	2,253,577
2022-08-30	12.926	13.203	12.896	13.193	11.766	1,933,776
2022-08-29	13.045	13.114	12.965	12.985	11.581	783,846
2022-08-26	13.134	13.312	13.134	13.242	11.811	1,388,133
2022-08-25	13.233	13.292	13.134	13.252	11.819	1,281,345
2022-08-24	13.193	13.223	12.896	13.153	11.731	2,477,345
2022-08-23	13.282	13.292	13.035	13.064	11.652	2,716,461
2022-08-22	13.134	13.411	13.015	13.371	11.925	2,458,106
2022-08-19	13.262	13.480	13.064	13.282	11.846	4,294,936
2022-08-18	12.213	13.025	11.896	13.005	11.599	5,452,243
2022-08-17	12.490	12.560	12.372	12.500	11.148	3,304,863
2022-08-16	12.520	12.599	12.372	12.441	11.096	1,850,453
2022-08-15	12.193	12.411	12.124	12.381	11.043	980,357
2022-08-12	12.273	12.362	12.203	12.243	10.919	1,209,756
2022-08-11	12.193	12.431	12.075	12.362	11.025	1,695,847
2022-08-10	12.124	12.302	12.075	12.183	10.866	901,299
2022-08-09	12.372	12.372	12.164	12.193	10.875	1,127,352
2022-08-08	12.085	12.322	12.055	12.263	10.937	684,953
2022-08-05	12.312	12.406	12.188	12.391	11.051	1,298,430
2022-08-04	12.273	12.401	12.203	12.282	10.954	1,174,280
2022-08-03	12.085	12.144	12.045	12.144	10.831	1,194,235
2022-08-02	12.124	12.218	12.075	12.193	10.875	1,241,572
2022-08-01	12.144	12.223	12.045	12.203	10.884	1,405,330
2022-07-29	12.174	12.233	12.055	12.124	10.813	1,796,882
2022-07-28	12.144	12.193	11.976	12.104	10.795	1,026,400
2022-07-27	11.946	12.134	11.887	12.104	10.795	1,631,153
2022-07-26	11.590	11.906	11.550	11.877	10.592	1,332,800
2022-07-25	11.718	11.728	11.560	11.590	10.336	1,044,314
2022-07-22	11.600	11.758	11.590	11.718	10.451	1,611,968
2022-07-21	11.451	11.580	11.392	11.580	10.328	1,646,679
2022-07-20	11.372	11.520	11.322	11.481	10.239	2,446,933
2022-07-19	11.352	11.431	11.308	11.372	10.142	1,846,210

← NewerPage 18 of 22 · 1,270 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.