Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	8.630	8.630	8.430	8.540	8.323	4,147,555
2025-05-20	8.510	8.550	8.420	8.540	8.323	4,936,990
2025-05-19	8.570	8.600	8.410	8.460	8.245	5,193,792
2025-05-16	8.420	8.680	8.330	8.550	8.332	11,566,514
2025-05-15	8.920	9.080	8.400	8.650	8.430	10,032,037
2025-05-14	8.970	9.120	8.910	9.120	8.888	5,941,332
2025-05-13	9.180	9.180	8.995	9.090	8.859	4,181,080
2025-05-12	9.060	9.110	8.950	8.990	8.761	2,620,915
2025-05-09	8.960	9.070	8.900	9.020	8.791	2,684,165
2025-05-08	8.980	8.980	8.880	8.960	8.732	1,851,212
2025-05-07	8.880	8.995	8.795	8.940	8.713	2,612,364
2025-05-06	8.800	8.890	8.790	8.840	8.615	2,572,179
2025-05-05	8.960	9.010	8.830	8.830	8.605	3,221,103
2025-05-02	8.930	9.010	8.910	8.970	8.742	2,816,977
2025-05-01	8.960	9.030	8.920	8.920	8.693	2,318,132
2025-04-30	8.950	8.990	8.915	8.940	8.713	4,908,940
2025-04-29	8.880	8.980	8.860	8.910	8.683	2,619,385
2025-04-28	8.800	8.920	8.770	8.840	8.615	4,348,653
2025-04-24	8.680	8.830	8.680	8.810	8.586	3,093,717
2025-04-23	8.760	8.860	8.750	8.820	8.596	3,682,113
2025-04-22	8.600	8.670	8.520	8.660	8.440	5,829,465
2025-04-17	8.380	8.690	8.320	8.650	8.430	4,877,234
2025-04-16	8.270	8.380	8.220	8.380	8.167	7,598,691
2025-04-15	8.490	8.530	8.225	8.300	8.089	8,449,818
2025-04-14	8.620	8.640	8.510	8.590	8.371	3,994,839
2025-04-11	8.650	8.690	8.510	8.590	8.371	4,789,996
2025-04-10	8.900	8.970	8.660	8.860	8.635	4,493,058
2025-04-09	8.400	8.570	8.380	8.410	8.196	3,404,497
2025-04-08	8.550	8.750	8.540	8.660	8.440	5,729,303
2025-04-07	8.240	8.620	8.240	8.540	8.323	6,815,813
2025-04-04	8.770	8.910	8.610	8.630	8.410	3,607,051
2025-04-03	9.010	9.030	8.760	8.950	8.722	7,914,460
2025-04-02	9.530	9.560	9.100	9.100	8.868	6,372,231
2025-04-01	9.810	9.860	9.600	9.620	9.375	2,725,363
2025-03-31	9.880	9.920	9.750	9.750	9.502	3,887,719
2025-03-28	9.980	10.050	9.890	9.930	9.677	4,138,249
2025-03-27	9.860	10.150	9.860	10.010	9.755	5,083,311
2025-03-26	9.870	9.970	9.820	9.880	9.629	3,089,542
2025-03-25	9.850	10.010	9.830	9.950	9.697	2,579,625
2025-03-24	9.910	9.970	9.850	9.860	9.609	2,084,125
2025-03-21	10.060	10.120	9.910	9.950	9.697	4,690,871
2025-03-20	10.070	10.140	9.980	10.010	9.755	2,766,620
2025-03-19	10.040	10.090	9.910	9.960	9.707	2,614,787
2025-03-18	10.190	10.300	10.030	10.080	9.824	3,735,999
2025-03-17	10.000	10.200	10.000	10.150	9.892	4,805,018
2025-03-14	9.720	9.880	9.580	9.790	9.541	5,465,182
2025-03-13	9.760	9.880	9.600	9.610	9.366	3,746,985
2025-03-12	9.930	9.950	9.715	9.740	9.492	4,450,549
2025-03-11	10.160	10.250	9.990	9.990	9.736	4,961,199
2025-03-10	10.200	10.270	10.150	10.170	9.911	2,852,321
2025-03-07	10.010	10.230	10.010	10.150	9.892	2,571,944
2025-03-06	9.970	10.150	9.950	10.060	9.804	4,814,847
2025-03-05	10.190	10.300	9.970	9.970	9.716	7,910,882
2025-03-04	10.850	10.880	10.540	10.560	10.096	3,670,978
2025-03-03	11.000	11.050	10.880	10.890	10.412	4,256,961
2025-02-28	11.140	11.270	10.930	10.930	10.450	7,141,607
2025-02-27	10.970	11.080	10.920	11.020	10.536	2,543,944
2025-02-26	10.710	10.870	10.670	10.840	10.364	1,597,343
2025-02-25	10.800	10.900	10.755	10.820	10.345	1,676,385
2025-02-24	10.790	10.950	10.710	10.900	10.422	2,298,184

← NewerPage 7 of 22 · 1,268 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.