Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.273	11.273	10.887	10.917	9.611	1,665,081
2022-01-21	11.322	11.402	11.263	11.293	9.942	1,219,223
2022-01-20	11.451	11.451	11.293	11.402	10.038	1,190,245
2022-01-19	11.441	11.540	11.412	11.461	10.090	2,132,247
2022-01-18	11.580	11.590	11.451	11.501	10.125	623,868
2022-01-17	11.481	11.669	11.402	11.609	10.221	1,091,373
2022-01-14	11.669	11.679	11.392	11.481	10.108	1,140,253
2022-01-13	11.936	11.976	11.679	11.748	10.343	1,904,094
2022-01-12	12.104	12.144	11.966	12.005	10.569	966,727
2022-01-11	12.174	12.223	11.916	11.956	10.526	1,456,294
2022-01-10	12.273	12.332	12.154	12.273	10.805	715,652
2022-01-07	12.144	12.362	12.144	12.273	10.805	653,692
2022-01-06	12.302	12.381	12.005	12.085	10.639	1,101,173
2022-01-05	12.461	12.461	12.332	12.372	10.892	850,703
2022-01-04	12.342	12.436	12.302	12.372	10.892	1,754,023
2021-12-31	12.372	12.372	12.233	12.253	10.787	529,141
2021-12-30	12.372	12.372	12.263	12.372	10.892	1,020,413
2021-12-29	12.193	12.480	12.193	12.372	10.892	1,152,284
2021-12-24	12.085	12.154	12.045	12.075	10.630	609,157
2021-12-23	12.174	12.174	12.035	12.045	10.604	685,651
2021-12-22	11.976	12.134	11.906	12.134	10.683	1,482,109
2021-12-21	11.956	12.055	11.887	11.976	10.543	1,250,730
2021-12-20	11.877	11.986	11.837	11.966	10.535	951,956
2021-12-17	12.075	12.164	11.946	11.995	10.561	3,087,175
2021-12-16	12.055	12.114	11.976	12.045	10.604	1,461,964
2021-12-15	12.164	12.164	11.847	11.936	10.508	1,309,046
2021-12-14	12.055	12.134	11.906	12.085	10.639	1,338,712
2021-12-13	12.005	12.065	11.906	11.926	10.500	920,486
2021-12-10	12.025	12.025	11.867	11.956	10.526	1,149,708
2021-12-09	11.817	11.946	11.817	11.887	10.465	1,220,903
2021-12-08	11.580	11.916	11.570	11.817	10.404	1,997,221
2021-12-07	11.738	11.738	11.471	11.619	10.230	1,273,798
2021-12-06	11.887	11.936	11.412	11.481	10.108	2,274,472
2021-12-03	11.857	11.857	11.590	11.669	10.273	1,067,575
2021-12-02	11.491	11.649	11.421	11.619	10.230	1,411,213
2021-12-01	11.976	11.986	11.619	11.669	10.273	2,003,406
2021-11-30	11.986	12.223	11.679	11.976	10.543	5,504,642
2021-11-29	11.847	11.916	11.788	11.797	10.386	1,432,700
2021-11-26	11.976	12.085	11.877	11.877	10.456	1,605,194
2021-11-25	11.896	11.995	11.802	11.956	10.526	1,275,632
2021-11-24	11.699	11.906	11.679	11.817	10.404	1,966,384
2021-11-23	11.827	11.887	11.639	11.708	10.308	1,425,783
2021-11-22	12.213	12.233	11.867	11.896	10.474	1,829,169
2021-11-19	11.590	12.055	11.580	11.887	10.465	2,293,438
2021-11-18	11.362	11.530	11.204	11.421	10.055	2,534,892
2021-11-17	11.233	11.407	11.085	11.134	9.803	1,591,458
2021-11-16	11.243	11.352	11.233	11.283	9.933	1,429,738
2021-11-15	11.263	11.332	11.184	11.273	9.925	945,983
2021-11-12	11.233	11.322	11.194	11.273	9.925	844,455
2021-11-11	11.223	11.253	11.055	11.204	9.864	1,498,309
2021-11-10	11.421	11.461	11.283	11.313	9.960	1,337,110
2021-11-09	11.560	11.619	11.392	11.441	10.073	1,230,019
2021-11-08	11.629	11.708	11.501	11.639	10.247	972,585
2021-11-05	11.491	11.600	11.491	11.550	10.169	1,060,677
2021-11-04	11.481	11.590	11.461	11.520	10.142	897,499
2021-11-03	11.520	11.560	11.372	11.461	10.090	913,941
2021-11-02	11.441	11.501	11.377	11.451	10.081	966,359
2021-11-01	11.600	11.619	11.441	11.481	10.108	1,272,030
2021-10-29	11.520	11.520	11.387	11.402	10.038	1,628,748
2021-10-28	11.699	11.699	11.520	11.600	10.212	966,839

← NewerPage 21 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.