Treasury Wine Estates Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.630 | 7.830 | 7.540 | 7.750 | 7.553 | 6,120,712 |
| 2025-08-13 | 7.980 | 8.060 | 7.620 | 7.720 | 7.524 | 9,464,471 |
| 2025-08-12 | 7.600 | 7.700 | 7.570 | 7.630 | 7.436 | 6,836,693 |
| 2025-08-11 | 7.680 | 7.710 | 7.590 | 7.610 | 7.416 | 3,662,477 |
| 2025-08-08 | 7.630 | 7.680 | 7.580 | 7.680 | 7.485 | 2,524,846 |
| 2025-08-07 | 7.660 | 7.680 | 7.560 | 7.630 | 7.436 | 2,998,914 |
| 2025-08-06 | 7.540 | 7.690 | 7.490 | 7.680 | 7.485 | 3,662,066 |
| 2025-08-05 | 7.600 | 7.630 | 7.550 | 7.560 | 7.368 | 2,715,947 |
| 2025-08-04 | 7.390 | 7.550 | 7.380 | 7.530 | 7.338 | 7,581,291 |
| 2025-08-01 | 7.550 | 7.580 | 7.390 | 7.530 | 7.338 | 6,621,058 |
| 2025-07-31 | 7.750 | 7.780 | 7.520 | 7.570 | 7.377 | 6,115,963 |
| 2025-07-30 | 7.600 | 7.750 | 7.590 | 7.730 | 7.533 | 5,389,678 |
| 2025-07-29 | 7.900 | 7.910 | 7.660 | 7.680 | 7.485 | 5,485,123 |
| 2025-07-28 | 8.030 | 8.090 | 7.910 | 7.910 | 7.709 | 6,564,202 |
| 2025-07-25 | 8.070 | 8.090 | 7.970 | 8.030 | 7.826 | 3,112,717 |
| 2025-07-24 | 8.070 | 8.185 | 8.050 | 8.080 | 7.874 | 3,486,662 |
| 2025-07-23 | 8.080 | 8.095 | 8.030 | 8.070 | 7.865 | 2,337,886 |
| 2025-07-22 | 8.100 | 8.170 | 8.000 | 8.050 | 7.845 | 2,213,099 |
| 2025-07-21 | 8.150 | 8.180 | 8.060 | 8.090 | 7.884 | 1,867,878 |
| 2025-07-18 | 8.090 | 8.140 | 8.050 | 8.140 | 7.933 | 2,373,668 |
| 2025-07-17 | 8.030 | 8.080 | 7.980 | 8.050 | 7.845 | 7,256,399 |
| 2025-07-16 | 7.960 | 8.010 | 7.870 | 7.960 | 7.758 | 2,892,019 |
| 2025-07-15 | 7.930 | 7.980 | 7.860 | 7.960 | 7.758 | 2,194,717 |
| 2025-07-14 | 8.020 | 8.050 | 7.870 | 7.890 | 7.689 | 2,744,418 |
| 2025-07-11 | 8.000 | 8.075 | 7.990 | 8.020 | 7.816 | 2,782,411 |
| 2025-07-10 | 8.060 | 8.090 | 7.940 | 8.020 | 7.816 | 2,298,087 |
| 2025-07-09 | 8.070 | 8.100 | 8.010 | 8.020 | 7.816 | 1,436,827 |
| 2025-07-08 | 8.160 | 8.180 | 8.010 | 8.070 | 7.865 | 5,215,178 |
| 2025-07-07 | 8.120 | 8.190 | 8.110 | 8.160 | 7.952 | 2,890,777 |
| 2025-07-04 | 8.110 | 8.130 | 8.020 | 8.110 | 7.904 | 2,412,643 |
| 2025-07-03 | 7.950 | 8.070 | 7.910 | 8.070 | 7.865 | 4,478,650 |
| 2025-07-02 | 7.930 | 8.030 | 7.900 | 7.970 | 7.767 | 5,422,002 |
| 2025-07-01 | 7.850 | 7.910 | 7.780 | 7.880 | 7.680 | 6,002,672 |
| 2025-06-30 | 7.790 | 7.850 | 7.710 | 7.810 | 7.611 | 7,944,761 |
| 2025-06-27 | 7.800 | 7.880 | 7.720 | 7.810 | 7.611 | 9,531,028 |
| 2025-06-26 | 7.860 | 7.890 | 7.620 | 7.760 | 7.563 | 10,451,255 |
| 2025-06-25 | 8.020 | 8.050 | 7.830 | 7.840 | 7.641 | 14,495,865 |
| 2025-06-24 | 8.470 | 8.570 | 7.930 | 8.000 | 7.796 | 10,002,317 |
| 2025-06-23 | 8.180 | 8.210 | 8.040 | 8.070 | 7.865 | 4,663,901 |
| 2025-06-20 | 8.140 | 8.370 | 8.120 | 8.210 | 8.001 | 15,667,467 |
| 2025-06-19 | 8.080 | 8.150 | 8.030 | 8.140 | 7.933 | 5,422,761 |
| 2025-06-18 | 8.000 | 8.085 | 7.930 | 8.040 | 7.835 | 6,888,948 |
| 2025-06-17 | 7.960 | 8.065 | 7.950 | 8.030 | 7.826 | 4,897,559 |
| 2025-06-16 | 7.980 | 7.990 | 7.910 | 7.930 | 7.728 | 7,408,096 |
| 2025-06-13 | 8.080 | 8.130 | 7.970 | 8.050 | 7.845 | 8,969,514 |
| 2025-06-12 | 8.180 | 8.250 | 8.050 | 8.080 | 7.874 | 8,171,579 |
| 2025-06-11 | 8.190 | 8.310 | 8.165 | 8.190 | 7.982 | 5,590,672 |
| 2025-06-10 | 8.100 | 8.185 | 8.000 | 8.170 | 7.962 | 11,950,467 |
| 2025-06-06 | 8.140 | 8.230 | 8.070 | 8.110 | 7.904 | 7,009,297 |
| 2025-06-05 | 8.280 | 8.370 | 8.155 | 8.220 | 8.011 | 6,595,480 |
| 2025-06-04 | 8.100 | 8.385 | 8.095 | 8.300 | 8.089 | 7,902,199 |
| 2025-06-03 | 7.950 | 8.220 | 7.860 | 8.140 | 7.933 | 12,615,404 |
| 2025-06-02 | 8.300 | 8.340 | 8.050 | 8.100 | 7.894 | 8,093,383 |
| 2025-05-30 | 8.020 | 8.450 | 7.980 | 8.440 | 8.225 | 78,459,278 |
| 2025-05-29 | 8.190 | 8.190 | 8.050 | 8.110 | 7.904 | 9,780,170 |
| 2025-05-28 | 8.180 | 8.220 | 8.090 | 8.110 | 7.904 | 8,316,267 |
| 2025-05-27 | 8.260 | 8.290 | 8.150 | 8.220 | 8.011 | 4,789,306 |
| 2025-05-26 | 8.350 | 8.370 | 8.200 | 8.250 | 8.040 | 5,970,347 |
| 2025-05-23 | 8.410 | 8.490 | 8.290 | 8.370 | 8.157 | 5,129,187 |
| 2025-05-22 | 8.300 | 8.480 | 8.250 | 8.480 | 8.264 | 5,311,538 |
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.