Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.920	10.920	10.660	10.720	10.249	2,290,306
2025-02-20	10.600	10.800	10.500	10.760	10.288	2,825,172
2025-02-19	10.850	10.900	10.635	10.700	10.230	2,277,426
2025-02-18	10.890	10.970	10.780	10.830	10.355	3,399,206
2025-02-17	10.880	11.160	10.880	10.910	10.431	3,961,654
2025-02-14	10.970	11.150	10.770	10.830	10.355	6,912,521
2025-02-13	10.690	10.920	10.200	10.510	10.049	9,251,704
2025-02-12	11.180	11.240	11.030	11.150	10.661	5,787,852
2025-02-11	10.930	11.070	10.900	10.970	10.488	3,476,835
2025-02-10	10.750	10.960	10.680	10.950	10.469	2,419,139
2025-02-07	10.730	10.900	10.720	10.780	10.307	2,223,163
2025-02-06	10.630	10.820	10.600	10.730	10.259	2,220,566
2025-02-05	10.700	10.780	10.585	10.650	10.182	2,033,297
2025-02-04	10.630	10.720	10.550	10.620	10.154	2,642,980
2025-02-03	10.880	10.880	10.450	10.510	10.049	4,381,147
2025-01-31	10.840	11.040	10.800	10.800	10.326	3,814,148
2025-01-30	10.630	10.855	10.580	10.770	10.297	4,612,081
2025-01-29	10.500	10.640	10.430	10.470	10.010	2,802,639
2025-01-28	10.410	10.520	10.390	10.500	10.039	2,403,985
2025-01-24	10.440	10.520	10.320	10.520	10.058	3,219,384
2025-01-23	10.650	10.690	10.450	10.470	10.010	2,760,519
2025-01-22	10.820	10.870	10.590	10.640	10.173	2,707,874
2025-01-21	10.830	10.950	10.750	10.760	10.288	1,396,706
2025-01-20	10.910	10.930	10.820	10.820	10.345	1,816,601
2025-01-17	10.710	10.930	10.670	10.860	10.383	2,249,006
2025-01-16	10.760	10.760	10.605	10.680	10.211	2,008,516
2025-01-15	10.600	10.740	10.600	10.640	10.173	1,127,508
2025-01-14	10.530	10.660	10.420	10.620	10.154	2,569,655
2025-01-13	10.500	10.625	10.410	10.540	10.077	2,897,340
2025-01-10	10.940	10.950	10.770	10.840	10.364	1,010,176
2025-01-09	10.960	11.060	10.900	10.940	10.460	2,005,542
2025-01-08	11.070	11.100	10.980	11.090	10.603	2,087,636
2025-01-07	11.080	11.190	11.020	11.060	10.574	1,599,405
2025-01-06	11.250	11.280	10.970	11.000	10.517	2,373,011
2025-01-03	11.220	11.335	11.200	11.280	10.785	912,039
2025-01-02	11.250	11.320	11.200	11.280	10.785	1,096,256
2024-12-31	11.320	11.430	11.285	11.330	10.833	1,259,964
2024-12-30	11.410	11.480	11.320	11.460	10.957	1,638,481
2024-12-27	11.540	11.590	11.505	11.540	11.033	1,637,618
2024-12-24	11.410	11.560	11.410	11.500	10.995	754,849
2024-12-23	11.410	11.500	11.370	11.460	10.957	1,628,696
2024-12-20	11.460	11.460	11.340	11.400	10.900	3,455,933
2024-12-19	11.600	11.640	11.480	11.560	11.053	3,160,542
2024-12-18	11.690	11.780	11.580	11.640	11.129	2,626,539
2024-12-17	11.590	11.750	11.470	11.550	11.043	1,954,702
2024-12-16	11.710	11.720	11.540	11.610	11.100	9,751,138
2024-12-13	11.700	11.820	11.660	11.740	11.225	1,457,288
2024-12-12	11.740	11.830	11.710	11.790	11.272	1,598,397
2024-12-11	11.760	11.900	11.710	11.850	11.330	2,500,593
2024-12-10	11.770	12.020	11.680	11.950	11.425	3,678,363
2024-12-09	11.560	11.560	11.420	11.490	10.986	1,817,669
2024-12-06	11.510	11.580	11.420	11.530	11.024	1,237,466
2024-12-05	11.450	11.520	11.320	11.500	10.995	1,684,397
2024-12-04	11.300	11.460	11.180	11.440	10.938	1,537,496
2024-12-03	11.510	11.590	11.350	11.440	10.938	2,213,518
2024-12-02	11.360	11.480	11.190	11.290	10.794	1,593,194
2024-11-29	11.380	11.480	11.220	11.330	10.833	2,803,272
2024-11-28	11.500	11.695	11.450	11.460	10.957	1,829,356
2024-11-27	11.470	11.665	11.470	11.550	11.043	1,921,585
2024-11-26	11.370	11.600	11.340	11.470	10.966	1,700,058

← NewerPage 8 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.