Treasury Wine Estates Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.340 | 5.380 | 5.290 | 5.300 | 5.300 | 3,636,352 |
| 2026-02-02 | 5.330 | 5.370 | 5.230 | 5.300 | 5.300 | 4,559,600 |
| 2026-01-30 | 5.420 | 5.470 | 5.310 | 5.360 | 5.360 | 3,629,438 |
| 2026-01-29 | 5.250 | 5.400 | 5.210 | 5.390 | 5.390 | 5,041,689 |
| 2026-01-28 | 5.370 | 5.390 | 5.200 | 5.270 | 5.270 | 3,491,300 |
| 2026-01-27 | 5.450 | 5.450 | 5.330 | 5.360 | 5.360 | 4,549,259 |
| 2026-01-23 | 5.500 | 5.580 | 5.410 | 5.420 | 5.420 | 3,685,717 |
| 2026-01-22 | 5.420 | 5.585 | 5.405 | 5.510 | 5.510 | 5,269,096 |
| 2026-01-21 | 5.520 | 5.610 | 5.360 | 5.440 | 5.440 | 6,025,418 |
| 2026-01-20 | 5.470 | 5.600 | 5.385 | 5.520 | 5.520 | 7,306,844 |
| 2026-01-19 | 5.430 | 5.640 | 5.430 | 5.530 | 5.530 | 8,993,365 |
| 2026-01-16 | 5.100 | 5.490 | 5.080 | 5.490 | 5.490 | 14,241,674 |
| 2026-01-15 | 5.270 | 5.335 | 5.050 | 5.100 | 5.100 | 14,012,385 |
| 2026-01-14 | 5.210 | 5.390 | 5.180 | 5.360 | 5.360 | 30,647,956 |
| 2026-01-13 | 5.180 | 5.310 | 5.170 | 5.230 | 5.230 | 5,353,357 |
| 2026-01-12 | 5.130 | 5.240 | 5.100 | 5.210 | 5.210 | 3,606,741 |
| 2026-01-09 | 5.180 | 5.240 | 5.140 | 5.170 | 5.170 | 6,301,027 |
| 2026-01-08 | 5.100 | 5.200 | 5.100 | 5.190 | 5.190 | 5,469,064 |
| 2026-01-07 | 5.200 | 5.220 | 5.150 | 5.170 | 5.170 | 4,398,551 |
| 2026-01-06 | 5.220 | 5.290 | 5.155 | 5.170 | 5.170 | 4,615,137 |
| 2026-01-05 | 5.310 | 5.430 | 5.270 | 5.270 | 5.270 | 5,224,498 |
| 2026-01-02 | 5.250 | 5.360 | 5.250 | 5.300 | 5.300 | 3,422,520 |
| 2025-12-31 | 5.250 | 5.290 | 5.205 | 5.240 | 5.240 | 2,286,306 |
| 2025-12-30 | 5.310 | 5.460 | 5.190 | 5.210 | 5.210 | 5,171,712 |
| 2025-12-29 | 5.420 | 5.540 | 5.280 | 5.280 | 5.280 | 7,804,429 |
| 2025-12-24 | 5.110 | 5.390 | 5.075 | 5.390 | 5.390 | 9,140,258 |
| 2025-12-23 | 4.910 | 5.060 | 4.900 | 5.010 | 5.010 | 6,514,004 |
| 2025-12-22 | 4.880 | 4.975 | 4.810 | 4.950 | 4.950 | 6,073,467 |
| 2025-12-19 | 4.930 | 5.005 | 4.870 | 4.890 | 4.890 | 17,036,698 |
| 2025-12-18 | 4.760 | 4.950 | 4.660 | 4.950 | 4.950 | 22,744,925 |
| 2025-12-17 | 4.640 | 5.090 | 4.570 | 4.980 | 4.980 | 29,827,580 |
| 2025-12-16 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-12-15 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-12-12 | 5.600 | 5.630 | 5.490 | 5.490 | 5.490 | 3,631,144 |
| 2025-12-11 | 5.630 | 5.640 | 5.490 | 5.530 | 5.530 | 3,766,736 |
| 2025-12-10 | 5.660 | 5.700 | 5.510 | 5.550 | 5.550 | 6,635,445 |
| 2025-12-09 | 5.700 | 5.740 | 5.630 | 5.640 | 5.640 | 2,979,668 |
| 2025-12-08 | 5.720 | 5.760 | 5.670 | 5.740 | 5.740 | 2,896,674 |
| 2025-12-05 | 5.710 | 5.750 | 5.660 | 5.690 | 5.690 | 3,149,102 |
| 2025-12-04 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 3,826,891 |
| 2025-12-03 | 5.830 | 5.880 | 5.750 | 5.760 | 5.760 | 3,700,331 |
| 2025-12-02 | 5.800 | 5.930 | 5.760 | 5.800 | 5.800 | 5,282,761 |
| 2025-12-01 | 5.580 | 5.800 | 5.450 | 5.780 | 5.780 | 8,502,130 |
| 2025-11-28 | 5.750 | 5.860 | 5.730 | 5.820 | 5.820 | 4,066,019 |
| 2025-11-27 | 5.780 | 5.780 | 5.700 | 5.740 | 5.740 | 3,489,991 |
| 2025-11-26 | 5.850 | 5.850 | 5.670 | 5.700 | 5.700 | 4,907,807 |
| 2025-11-25 | 5.700 | 5.880 | 5.680 | 5.740 | 5.740 | 6,282,523 |
| 2025-11-24 | 5.690 | 5.730 | 5.645 | 5.650 | 5.650 | 4,172,011 |
| 2025-11-21 | 5.670 | 5.710 | 5.580 | 5.580 | 5.580 | 4,174,684 |
| 2025-11-20 | 5.700 | 5.760 | 5.650 | 5.650 | 5.650 | 5,722,016 |
| 2025-11-19 | 5.710 | 5.740 | 5.680 | 5.680 | 5.680 | 2,519,167 |
| 2025-11-18 | 5.850 | 5.880 | 5.660 | 5.670 | 5.670 | 5,063,968 |
| 2025-11-17 | 5.800 | 5.855 | 5.700 | 5.820 | 5.820 | 4,425,121 |
| 2025-11-14 | 5.930 | 5.960 | 5.760 | 5.760 | 5.760 | 4,105,714 |
| 2025-11-13 | 5.930 | 5.970 | 5.910 | 5.910 | 5.910 | 4,448,745 |
| 2025-11-12 | 5.930 | 6.015 | 5.820 | 5.920 | 5.920 | 4,755,989 |
| 2025-11-11 | 5.810 | 5.940 | 5.770 | 5.890 | 5.890 | 4,689,162 |
| 2025-11-10 | 5.765 | 5.810 | 5.720 | 5.770 | 5.770 | 3,233,670 |
| 2025-11-07 | 5.810 | 5.830 | 5.730 | 5.760 | 5.760 | 3,358,614 |
| 2025-11-06 | 5.810 | 5.860 | 5.760 | 5.780 | 5.780 | 2,950,447 |
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.