Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.461	11.461	11.327	11.372	10.142	1,187,326
2022-07-15	11.461	11.461	11.263	11.461	10.222	1,177,366
2022-07-14	11.085	11.382	11.085	11.382	10.151	1,276,775
2022-07-13	11.253	11.313	11.115	11.263	10.045	1,361,737
2022-07-12	11.243	11.293	11.105	11.164	9.957	1,397,386
2022-07-11	11.233	11.337	11.070	11.243	10.027	1,762,694
2022-07-08	11.105	11.313	11.080	11.313	10.089	1,378,091
2022-07-07	11.194	11.263	11.105	11.174	9.966	964,500
2022-07-06	11.243	11.263	11.144	11.184	9.975	1,112,898
2022-07-05	11.184	11.243	11.065	11.154	9.948	1,590,377
2022-07-04	11.441	11.441	11.243	11.253	10.036	1,280,642
2022-07-01	11.382	11.491	11.243	11.243	10.027	1,103,732
2022-06-30	11.382	11.431	11.233	11.233	10.019	1,780,912
2022-06-29	11.382	11.481	11.243	11.421	10.186	1,204,750
2022-06-28	11.303	11.332	11.085	11.332	10.107	1,399,001
2022-06-27	11.322	11.372	11.253	11.303	10.080	1,081,990
2022-06-24	10.976	11.204	10.976	11.184	9.975	1,514,118
2022-06-23	10.907	11.124	10.818	10.966	9.780	1,385,653
2022-06-22	10.798	10.877	10.729	10.788	9.621	1,306,545
2022-06-21	10.867	10.976	10.659	10.709	9.551	2,742,372
2022-06-20	10.758	10.837	10.491	10.719	9.560	1,762,730
2022-06-17	10.451	10.788	10.372	10.768	9.604	4,834,557
2022-06-16	10.738	10.837	10.600	10.620	9.471	2,599,257
2022-06-15	10.788	10.966	10.768	10.808	9.639	3,074,692
2022-06-14	10.442	10.798	10.412	10.738	9.577	3,054,119
2022-06-10	10.917	11.124	10.887	10.976	9.789	1,437,540
2022-06-09	11.006	11.184	10.887	10.956	9.772	1,925,390
2022-06-08	11.194	11.362	11.105	11.154	9.948	2,659,653
2022-06-07	11.382	11.600	11.263	11.263	10.045	2,224,112
2022-06-06	11.600	11.629	11.431	11.431	10.195	1,517,002
2022-06-03	11.738	11.758	11.580	11.669	10.407	1,437,404
2022-06-02	11.322	11.649	11.283	11.619	10.363	2,932,830
2022-06-01	11.847	11.847	11.481	11.491	10.248	2,621,134
2022-05-31	11.748	11.842	11.659	11.778	10.504	3,018,965
2022-05-30	11.689	11.738	11.590	11.669	10.407	1,123,456
2022-05-27	11.659	11.659	11.392	11.570	10.319	1,708,665
2022-05-26	11.728	11.778	11.520	11.560	10.310	2,028,897
2022-05-25	11.481	11.609	11.412	11.441	10.204	1,753,988
2022-05-24	11.966	11.986	11.332	11.412	10.178	2,791,115
2022-05-23	11.402	11.976	11.362	11.758	10.487	3,629,698
2022-05-20	11.055	11.332	11.016	11.303	10.080	2,249,526
2022-05-19	10.986	11.154	10.927	11.085	9.886	1,875,586
2022-05-18	10.966	11.174	10.956	11.085	9.886	1,293,225
2022-05-17	10.956	11.045	10.936	11.045	9.851	794,034
2022-05-16	10.996	11.184	10.996	11.055	9.860	999,752
2022-05-13	10.719	11.026	10.709	10.976	9.789	1,581,723
2022-05-12	10.927	10.956	10.669	10.669	9.516	1,542,260
2022-05-11	10.946	11.065	10.917	11.055	9.860	1,081,438
2022-05-10	10.946	10.956	10.620	10.956	9.772	1,417,618
2022-05-09	11.085	11.134	10.936	11.035	9.842	1,197,608
2022-05-06	11.263	11.332	11.055	11.105	9.904	1,413,740
2022-05-05	11.342	11.451	11.214	11.382	10.151	1,616,854
2022-05-04	11.303	11.362	11.223	11.233	10.019	858,270
2022-05-03	10.956	11.352	10.956	11.273	10.054	1,481,326
2022-05-02	10.877	11.075	10.877	11.065	9.869	2,313,231
2022-04-29	11.174	11.233	11.105	11.154	9.948	1,772,759
2022-04-28	10.936	11.045	10.927	11.045	9.851	918,830
2022-04-27	10.936	11.065	10.847	10.936	9.754	1,870,516
2022-04-26	10.996	11.055	10.917	10.966	9.780	1,546,535
2022-04-22	11.095	11.105	10.996	11.026	9.833	1,035,091

← NewerPage 19 of 22 · 1,265 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.