Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	11.263	11.263	11.016	11.075	9.877	974,242
2022-04-20	10.966	11.159	10.966	11.134	9.930	1,004,999
2022-04-19	10.798	11.065	10.709	10.986	9.798	1,639,005
2022-04-14	11.026	11.045	10.867	10.986	9.798	1,791,261
2022-04-13	11.085	11.134	10.986	11.026	9.833	1,044,080
2022-04-12	11.085	11.115	10.996	11.035	9.842	1,127,377
2022-04-11	11.332	11.372	11.105	11.174	9.966	1,287,795
2022-04-08	11.461	11.510	11.352	11.352	10.125	1,008,524
2022-04-07	11.421	11.431	11.283	11.382	10.151	1,671,560
2022-04-06	11.530	11.639	11.481	11.491	10.248	1,008,233
2022-04-05	11.550	11.728	11.550	11.570	10.319	1,101,590
2022-04-04	11.451	11.585	11.313	11.530	10.283	1,458,690
2022-04-01	11.382	11.570	11.382	11.451	10.213	1,617,706
2022-03-31	11.570	11.600	11.441	11.461	10.222	2,432,894
2022-03-30	11.778	11.788	11.639	11.708	10.442	1,458,981
2022-03-29	11.649	11.768	11.609	11.728	10.460	882,928
2022-03-28	11.619	11.699	11.481	11.550	10.301	2,138,355
2022-03-25	11.590	11.629	11.510	11.510	10.266	2,169,750
2022-03-24	11.590	11.708	11.540	11.540	10.292	1,326,055
2022-03-23	11.699	11.748	11.540	11.659	10.398	1,054,332
2022-03-22	11.778	11.797	11.609	11.659	10.398	1,508,079
2022-03-21	11.857	11.877	11.639	11.679	10.416	1,015,779
2022-03-18	11.699	11.788	11.619	11.718	10.451	4,030,200
2022-03-17	11.649	11.887	11.565	11.837	10.557	2,783,391
2022-03-16	11.402	11.441	11.313	11.382	10.151	2,005,109
2022-03-15	11.629	11.629	11.322	11.322	10.098	2,655,929
2022-03-14	11.669	11.758	11.530	11.609	10.354	1,665,993
2022-03-11	11.540	11.703	11.382	11.421	10.186	2,082,366
2022-03-10	11.253	11.575	11.253	11.471	10.230	2,160,665
2022-03-09	11.352	11.352	11.184	11.283	10.063	2,775,581
2022-03-08	11.283	11.412	11.204	11.204	9.992	1,819,369
2022-03-07	11.431	11.471	11.154	11.223	10.010	3,433,502
2022-03-04	11.065	11.303	11.016	11.174	9.966	3,690,670
2022-03-03	11.402	11.451	11.303	11.303	10.080	2,861,251
2022-03-02	11.382	11.402	11.204	11.223	10.010	2,842,306
2022-03-01	11.491	11.733	11.491	11.540	10.160	2,120,026
2022-02-28	11.402	11.609	11.372	11.501	10.125	2,678,602
2022-02-25	11.609	11.639	11.476	11.501	10.125	2,184,045
2022-02-24	11.639	11.728	11.520	11.580	10.195	3,571,945
2022-02-23	11.877	11.926	11.728	11.768	10.360	2,088,583
2022-02-22	11.718	11.936	11.708	11.916	10.491	2,493,309
2022-02-21	11.837	11.926	11.699	11.847	10.430	2,069,841
2022-02-18	11.639	11.956	11.639	11.827	10.413	2,643,943
2022-02-17	11.896	11.906	11.283	11.817	10.404	5,258,880
2022-02-16	11.768	11.847	11.085	11.649	10.256	6,265,133
2022-02-15	10.402	10.501	10.273	10.432	9.184	2,194,022
2022-02-14	10.550	10.590	10.456	10.521	9.262	1,328,197
2022-02-11	10.541	10.669	10.511	10.580	9.315	1,301,707
2022-02-10	10.738	10.867	10.679	10.699	9.419	1,400,522
2022-02-09	10.640	10.748	10.550	10.748	9.463	1,584,061
2022-02-08	10.451	10.778	10.442	10.699	9.419	3,067,850
2022-02-07	10.600	10.709	10.600	10.669	9.393	1,928,108
2022-02-04	10.640	10.640	10.372	10.560	9.297	2,897,443
2022-02-03	10.580	10.724	10.580	10.689	9.411	1,492,320
2022-02-02	10.521	10.738	10.501	10.689	9.411	1,633,992
2022-02-01	10.640	10.719	10.570	10.699	9.419	2,213,937
2022-01-31	10.451	10.595	10.263	10.491	9.236	2,014,973
2022-01-28	10.837	10.837	10.451	10.451	9.201	7,242,823
2022-01-27	10.689	10.867	10.471	10.570	9.306	2,347,622
2022-01-25	10.877	10.917	10.669	10.808	9.515	1,948,324

← NewerPage 20 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.