Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.280	4.400	4.250	4.330	4.330	4,104,969
2026-04-29	4.400	4.430	4.330	4.350	4.350	3,044,814
2026-04-28	4.450	4.460	4.330	4.360	4.360	2,778,394
2026-04-27	4.460	4.510	4.420	4.470	4.470	2,753,633
2026-04-24	4.570	4.680	4.480	4.500	4.500	3,522,695
2026-04-23	4.690	4.785	4.485	4.550	4.550	11,134,005
2026-04-22	4.650	4.850	4.530	4.720	4.720	19,503,053
2026-04-21	4.110	4.110	4.030	4.050	4.050	3,108,783
2026-04-20	4.020	4.110	3.980	4.100	4.100	3,921,089
2026-04-17	3.970	4.070	3.950	4.010	4.010	4,137,807
2026-04-16	3.910	3.990	3.860	3.970	3.970	3,783,248
2026-04-15	3.920	3.930	3.860	3.910	3.910	2,470,334
2026-04-14	3.990	3.995	3.860	3.890	3.890	2,649,568
2026-04-13	3.970	3.970	3.900	3.920	3.920	3,153,464
2026-04-10	3.970	3.980	3.870	3.980	3.980	5,106,242
2026-04-09	3.970	4.040	3.910	3.950	3.950	3,282,296
2026-04-08	3.870	4.000	3.850	3.990	3.990	3,954,922
2026-04-07	3.730	3.820	3.690	3.780	3.780	4,962,040
2026-04-02	3.850	3.875	3.710	3.730	3.730	5,618,048
2026-04-01	3.740	3.830	3.690	3.760	3.760	9,125,280
2026-03-31	3.600	3.750	3.540	3.710	3.710	9,621,960
2026-03-30	3.600	3.620	3.520	3.590	3.590	5,287,179
2026-03-27	3.420	3.720	3.400	3.620	3.620	11,181,137
2026-03-26	3.540	3.540	3.340	3.370	3.370	7,585,824
2026-03-25	3.570	3.630	3.530	3.540	3.540	5,263,389
2026-03-24	3.610	3.640	3.540	3.550	3.550	7,241,390
2026-03-23	3.630	3.655	3.560	3.570	3.570	5,524,736
2026-03-20	3.730	3.760	3.630	3.640	3.640	59,668,503
2026-03-19	3.760	3.800	3.720	3.730	3.730	6,723,798
2026-03-18	3.890	3.890	3.810	3.860	3.860	3,932,553
2026-03-17	3.830	3.870	3.760	3.840	3.840	4,869,185
2026-03-16	3.920	3.980	3.750	3.830	3.830	8,504,330
2026-03-13	4.000	4.010	3.920	3.940	3.940	5,141,016
2026-03-12	4.060	4.100	4.005	4.030	4.030	4,266,522
2026-03-11	4.100	4.150	4.060	4.070	4.070	3,978,800
2026-03-10	4.200	4.210	4.075	4.130	4.130	7,038,478
2026-03-09	4.150	4.200	4.050	4.130	4.130	6,524,486
2026-03-06	4.270	4.320	4.140	4.310	4.310	8,877,385
2026-03-05	4.250	4.410	4.240	4.360	4.360	4,999,377
2026-03-04	4.500	4.530	4.210	4.240	4.240	9,224,934
2026-03-03	4.600	4.630	4.510	4.510	4.510	8,221,070
2026-03-02	4.530	4.630	4.520	4.590	4.590	4,495,570
2026-02-27	4.600	4.610	4.520	4.540	4.540	4,790,036
2026-02-26	4.600	4.690	4.550	4.600	4.600	3,935,245
2026-02-25	4.490	4.660	4.490	4.640	4.640	5,113,515
2026-02-24	4.680	4.740	4.490	4.500	4.500	7,483,410
2026-02-23	4.800	4.830	4.630	4.680	4.680	7,383,415
2026-02-20	4.700	4.950	4.680	4.850	4.850	7,510,117
2026-02-19	4.720	4.750	4.655	4.720	4.720	5,967,733
2026-02-18	4.800	4.860	4.690	4.720	4.720	6,119,811
2026-02-17	4.930	4.930	4.670	4.740	4.740	9,446,569
2026-02-16	5.120	5.390	4.870	4.970	4.970	12,247,405
2026-02-13	5.250	5.340	5.240	5.240	5.240	4,863,883
2026-02-12	5.280	5.370	5.260	5.290	5.290	3,486,993
2026-02-11	5.210	5.330	5.160	5.300	5.300	5,543,142
2026-02-10	5.420	5.590	5.330	5.350	5.350	9,568,473
2026-02-09	5.140	5.210	5.120	5.170	5.170	3,255,579
2026-02-06	5.350	5.380	4.980	5.080	5.080	10,365,212
2026-02-05	5.250	5.560	5.210	5.520	5.520	7,139,980
2026-02-04	5.270	5.310	5.160	5.160	5.160	5,076,126

← NewerPage 3 of 5 · 253 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.