Treasury Wine Estates Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.810 | 5.860 | 5.760 | 5.780 | 5.780 | 2,950,447 |
| 2025-11-05 | 5.900 | 5.920 | 5.735 | 5.820 | 5.820 | 4,724,489 |
| 2025-11-04 | 5.880 | 5.900 | 5.790 | 5.830 | 5.830 | 3,280,050 |
| 2025-11-03 | 6.000 | 6.030 | 5.870 | 5.900 | 5.900 | 4,278,957 |
| 2025-10-31 | 6.060 | 6.080 | 5.990 | 5.990 | 5.990 | 3,270,074 |
| 2025-10-30 | 5.970 | 6.060 | 5.950 | 6.060 | 6.060 | 5,195,931 |
| 2025-10-29 | 5.970 | 6.020 | 5.930 | 5.980 | 5.980 | 6,265,903 |
| 2025-10-28 | 6.160 | 6.200 | 5.970 | 5.970 | 5.970 | 15,631,098 |
| 2025-10-27 | 6.220 | 6.230 | 6.150 | 6.220 | 6.220 | 4,716,192 |
| 2025-10-24 | 6.270 | 6.300 | 6.230 | 6.230 | 6.230 | 4,631,322 |
| 2025-10-23 | 6.110 | 6.250 | 6.100 | 6.250 | 6.250 | 5,204,830 |
| 2025-10-22 | 6.240 | 6.280 | 6.070 | 6.150 | 6.150 | 6,381,854 |
| 2025-10-21 | 6.280 | 6.320 | 6.120 | 6.200 | 6.200 | 5,977,138 |
| 2025-10-20 | 6.500 | 6.550 | 6.280 | 6.280 | 6.280 | 4,989,276 |
| 2025-10-17 | 6.320 | 6.580 | 6.260 | 6.500 | 6.500 | 11,363,519 |
| 2025-10-16 | 6.170 | 6.360 | 6.090 | 6.270 | 6.270 | 6,614,473 |
| 2025-10-15 | 6.190 | 6.200 | 6.050 | 6.160 | 6.160 | 7,376,984 |
| 2025-10-14 | 5.950 | 6.100 | 5.900 | 6.090 | 6.090 | 13,774,496 |
| 2025-10-13 | 6.280 | 6.370 | 5.870 | 5.930 | 5.930 | 24,888,474 |
| 2025-10-10 | 6.900 | 6.990 | 6.880 | 6.980 | 6.980 | 5,490,332 |
| 2025-10-09 | 6.880 | 6.940 | 6.830 | 6.880 | 6.880 | 4,281,222 |
| 2025-10-08 | 6.820 | 6.860 | 6.740 | 6.860 | 6.860 | 4,546,838 |
| 2025-10-07 | 6.810 | 6.850 | 6.730 | 6.780 | 6.780 | 14,896,160 |
| 2025-10-06 | 7.110 | 7.140 | 6.770 | 6.770 | 6.770 | 6,334,401 |
| 2025-10-03 | 7.180 | 7.220 | 7.060 | 7.060 | 7.060 | 4,122,635 |
| 2025-10-02 | 7.110 | 7.130 | 7.040 | 7.120 | 7.120 | 2,726,063 |
| 2025-10-01 | 7.070 | 7.150 | 6.990 | 7.070 | 7.070 | 3,229,537 |
| 2025-09-30 | 7.110 | 7.160 | 7.070 | 7.070 | 7.070 | 3,867,838 |
| 2025-09-29 | 7.100 | 7.150 | 7.060 | 7.090 | 7.090 | 3,895,227 |
| 2025-09-26 | 7.180 | 7.200 | 7.080 | 7.100 | 7.100 | 5,226,162 |
| 2025-09-25 | 7.300 | 7.320 | 7.160 | 7.180 | 7.180 | 5,949,172 |
| 2025-09-24 | 7.370 | 7.380 | 7.300 | 7.310 | 7.310 | 3,533,547 |
| 2025-09-23 | 7.320 | 7.390 | 7.290 | 7.380 | 7.380 | 3,598,614 |
| 2025-09-22 | 7.390 | 7.420 | 7.305 | 7.320 | 7.320 | 4,585,765 |
| 2025-09-19 | 7.460 | 7.530 | 7.380 | 7.380 | 7.380 | 13,142,738 |
| 2025-09-18 | 7.510 | 7.560 | 7.445 | 7.450 | 7.450 | 3,985,776 |
| 2025-09-17 | 7.530 | 7.610 | 7.510 | 7.520 | 7.520 | 3,510,341 |
| 2025-09-16 | 7.570 | 7.680 | 7.550 | 7.550 | 7.550 | 4,537,793 |
| 2025-09-15 | 7.600 | 7.610 | 7.480 | 7.550 | 7.550 | 6,343,945 |
| 2025-09-12 | 7.670 | 7.700 | 7.580 | 7.580 | 7.580 | 3,393,973 |
| 2025-09-11 | 7.660 | 7.680 | 7.580 | 7.640 | 7.640 | 3,147,329 |
| 2025-09-10 | 7.610 | 7.710 | 7.560 | 7.650 | 7.650 | 5,248,520 |
| 2025-09-09 | 7.650 | 7.690 | 7.560 | 7.560 | 7.560 | 5,885,449 |
| 2025-09-08 | 7.860 | 7.860 | 7.630 | 7.640 | 7.640 | 4,003,006 |
| 2025-09-05 | 7.920 | 7.940 | 7.780 | 7.790 | 7.790 | 3,278,168 |
| 2025-09-04 | 7.840 | 7.940 | 7.775 | 7.840 | 7.840 | 3,736,402 |
| 2025-09-03 | 7.850 | 7.940 | 7.840 | 7.850 | 7.850 | 6,811,397 |
| 2025-09-02 | 7.910 | 7.920 | 7.835 | 7.850 | 7.850 | 2,684,319 |
| 2025-09-01 | 7.830 | 7.930 | 7.810 | 7.890 | 7.890 | 2,777,523 |
| 2025-08-29 | 7.770 | 7.910 | 7.765 | 7.830 | 7.830 | 5,735,569 |
| 2025-08-28 | 7.770 | 7.790 | 7.670 | 7.700 | 7.700 | 2,669,034 |
| 2025-08-27 | 7.690 | 7.770 | 7.650 | 7.660 | 7.660 | 5,480,148 |
| 2025-08-26 | 8.080 | 8.100 | 7.850 | 7.860 | 7.660 | 4,359,704 |
| 2025-08-25 | 8.190 | 8.205 | 7.990 | 8.100 | 7.894 | 4,356,766 |
| 2025-08-22 | 8.100 | 8.140 | 8.030 | 8.050 | 7.845 | 2,826,663 |
| 2025-08-21 | 8.040 | 8.150 | 7.980 | 8.150 | 7.943 | 6,493,595 |
| 2025-08-20 | 8.020 | 8.130 | 7.960 | 7.970 | 7.767 | 4,369,105 |
| 2025-08-19 | 7.940 | 7.990 | 7.890 | 7.930 | 7.728 | 2,715,115 |
| 2025-08-18 | 7.820 | 8.040 | 7.810 | 7.930 | 7.728 | 5,525,255 |
| 2025-08-15 | 7.720 | 7.820 | 7.710 | 7.820 | 7.621 | 3,748,715 |
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.