Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.590	4.760	4.580	4.730	4.730	2,515,856
2026-07-23	4.700	4.720	4.600	4.610	4.610	1,913,558
2026-07-22	4.600	4.690	4.580	4.650	4.650	2,794,756
2026-07-21	4.700	4.710	4.530	4.620	4.620	3,952,671
2026-07-20	4.790	4.810	4.685	4.720	4.720	1,555,447
2026-07-17	4.810	4.880	4.740	4.760	4.760	2,392,843
2026-07-16	4.710	4.860	4.680	4.820	4.820	4,003,004
2026-07-15	4.660	4.740	4.640	4.690	4.690	2,157,216
2026-07-14	4.550	4.740	4.520	4.700	4.700	3,034,405
2026-07-13	4.550	4.590	4.510	4.530	4.530	1,992,886
2026-07-10	4.490	4.660	4.480	4.570	4.570	3,018,680
2026-07-09	4.520	4.550	4.480	4.540	4.540	1,414,018
2026-07-08	4.430	4.510	4.405	4.510	4.510	2,142,473
2026-07-07	4.430	4.490	4.400	4.450	4.450	2,010,366
2026-07-06	4.550	4.630	4.480	4.480	4.480	2,560,914
2026-07-03	4.560	4.570	4.460	4.570	4.570	2,067,718
2026-07-02	4.660	4.660	4.440	4.500	4.500	3,148,696
2026-07-01	4.660	4.710	4.630	4.650	4.650	2,411,712
2026-06-30	4.830	4.860	4.730	4.760	4.760	3,104,088
2026-06-29	4.750	4.860	4.720	4.840	4.840	3,194,553
2026-06-26	4.700	4.760	4.610	4.710	4.710	3,672,421
2026-06-25	4.650	4.770	4.620	4.730	4.730	3,068,253
2026-06-24	4.650	4.720	4.610	4.640	4.640	3,217,614
2026-06-23	4.670	4.690	4.575	4.620	4.620	3,391,836
2026-06-22	4.750	4.760	4.675	4.690	4.690	2,851,081
2026-06-19	4.800	4.865	4.760	4.760	4.760	9,309,538
2026-06-18	4.830	4.900	4.790	4.810	4.810	3,398,742
2026-06-17	4.760	4.910	4.750	4.830	4.830	3,409,609
2026-06-16	4.870	4.920	4.770	4.850	4.850	2,978,899
2026-06-15	4.900	5.010	4.880	4.890	4.890	3,770,819
2026-06-12	4.810	4.900	4.770	4.860	4.860	3,477,367
2026-06-11	4.740	4.920	4.720	4.840	4.840	8,555,231
2026-06-10	4.630	4.770	4.610	4.730	4.730	3,487,405
2026-06-09	4.610	4.740	4.610	4.630	4.630	4,104,120
2026-06-05	4.790	4.910	4.600	4.690	4.690	6,890,240
2026-06-04	4.450	4.690	4.380	4.660	4.660	12,354,888
2026-06-03	4.050	4.195	4.030	4.120	4.120	7,544,610
2026-06-02	4.200	4.240	4.080	4.110	4.110	2,613,614
2026-06-01	4.250	4.260	4.160	4.220	4.220	3,713,824
2026-05-29	4.350	4.350	4.230	4.240	4.240	7,795,057
2026-05-28	4.340	4.350	4.210	4.260	4.260	2,693,410
2026-05-27	4.420	4.450	4.340	4.380	4.380	3,487,201
2026-05-26	4.600	4.620	4.390	4.430	4.430	2,874,326
2026-05-25	4.500	4.670	4.480	4.610	4.610	2,527,985
2026-05-22	4.570	4.600	4.440	4.500	4.500	5,231,483
2026-05-21	4.410	4.605	4.405	4.530	4.530	4,274,049
2026-05-20	4.410	4.430	4.310	4.370	4.370	3,323,987
2026-05-19	4.270	4.350	4.240	4.340	4.340	3,401,252
2026-05-18	4.240	4.280	4.180	4.200	4.200	5,700,455
2026-05-15	4.310	4.330	4.170	4.250	4.250	3,843,255
2026-05-14	4.130	4.220	4.070	4.170	4.170	4,241,799
2026-05-13	4.200	4.220	4.120	4.180	4.180	3,019,737
2026-05-12	4.350	4.380	4.200	4.220	4.220	3,243,258
2026-05-11	4.290	4.380	4.270	4.360	4.360	2,496,965
2026-05-08	4.300	4.370	4.255	4.340	4.340	3,229,331
2026-05-07	4.310	4.410	4.255	4.340	4.340	7,142,381
2026-05-06	4.290	4.310	4.210	4.290	4.290	3,520,446
2026-05-05	4.230	4.250	4.170	4.230	4.230	2,863,998
2026-05-04	4.330	4.330	4.170	4.270	4.270	3,888,024
2026-05-01	4.360	4.380	4.260	4.290	4.290	2,910,540

← NewerPage 2 of 22 · 1,267 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.