Treasury Wine Estates Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	11.420	11.540	11.290	11.300	10.804	5,625,997
2024-11-22	11.270	11.405	11.230	11.280	10.785	2,147,490
2024-11-21	11.200	11.240	11.080	11.140	10.651	1,807,370
2024-11-20	11.060	11.170	11.030	11.140	10.651	1,868,134
2024-11-19	11.080	11.220	11.060	11.130	10.641	4,819,274
2024-11-18	10.820	11.170	10.780	11.170	10.680	4,956,140
2024-11-15	10.910	10.915	10.710	10.820	10.345	2,178,130
2024-11-14	10.900	10.950	10.635	10.840	10.364	3,837,001
2024-11-13	10.670	10.930	10.640	10.870	10.393	1,916,377
2024-11-12	11.050	11.090	10.840	10.900	10.422	1,867,239
2024-11-11	11.400	11.400	11.010	11.010	10.527	4,841,155
2024-11-08	11.740	11.760	11.480	11.480	10.976	1,247,122
2024-11-07	11.500	11.680	11.500	11.590	11.081	2,338,826
2024-11-06	11.430	11.510	11.310	11.420	10.919	1,690,230
2024-11-05	11.230	11.340	11.220	11.280	10.785	1,104,196
2024-11-04	11.150	11.330	11.150	11.300	10.804	1,355,372
2024-11-01	11.200	11.250	11.090	11.120	10.632	2,905,742
2024-10-31	11.520	11.580	11.290	11.330	10.833	2,498,467
2024-10-30	11.600	11.740	11.520	11.560	11.053	1,475,482
2024-10-29	11.730	11.820	11.665	11.750	11.234	1,455,682
2024-10-28	11.850	11.850	11.690	11.730	11.215	1,190,772
2024-10-25	11.840	11.920	11.715	11.770	11.253	1,957,779
2024-10-24	11.840	11.930	11.750	11.750	11.234	1,692,870
2024-10-23	11.730	11.970	11.670	11.850	11.330	2,115,121
2024-10-22	11.520	11.630	11.500	11.600	11.091	2,041,793
2024-10-21	11.600	11.680	11.525	11.610	11.100	2,182,761
2024-10-18	11.720	11.760	11.540	11.540	11.033	2,140,284
2024-10-17	11.980	12.200	11.690	11.730	11.215	3,153,033
2024-10-16	11.820	11.870	11.670	11.690	11.177	2,331,323
2024-10-15	12.300	12.300	11.800	11.880	11.358	3,462,088
2024-10-14	12.120	12.300	11.930	12.290	11.750	2,307,071
2024-10-11	12.050	12.150	12.020	12.110	11.578	1,353,804
2024-10-10	11.950	12.090	11.920	12.080	11.550	1,091,804
2024-10-09	12.050	12.070	11.850	11.940	11.416	2,414,062
2024-10-08	11.840	12.280	11.770	11.960	11.435	2,469,641
2024-10-07	11.770	11.960	11.670	11.910	11.387	999,200
2024-10-04	11.810	11.820	11.510	11.760	11.244	5,329,134
2024-10-03	12.010	12.195	11.910	12.050	11.521	2,735,262
2024-10-02	11.590	12.060	11.590	12.010	11.483	3,704,944
2024-10-01	11.980	12.000	11.620	11.660	11.148	3,506,013
2024-09-30	11.890	12.160	11.890	12.000	11.473	4,777,075
2024-09-27	11.350	12.080	11.270	11.970	11.445	8,108,225
2024-09-26	10.920	11.130	10.800	11.060	10.574	4,610,517
2024-09-25	10.990	11.020	10.870	10.870	10.393	4,807,570
2024-09-24	10.710	10.900	10.630	10.900	10.422	5,326,270
2024-09-23	10.880	10.900	10.610	10.750	10.278	4,305,930
2024-09-20	11.090	11.100	10.940	10.970	10.488	4,697,528
2024-09-19	11.560	11.560	10.980	11.040	10.555	4,428,313
2024-09-18	11.240	11.350	11.165	11.230	10.737	3,590,014
2024-09-17	11.200	11.320	11.150	11.230	10.737	2,154,492
2024-09-16	11.240	11.270	11.030	11.140	10.651	3,094,656
2024-09-13	11.450	11.450	11.210	11.220	10.727	2,182,203
2024-09-12	11.470	11.490	11.380	11.450	10.947	1,633,740
2024-09-11	11.350	11.420	11.290	11.400	10.900	2,338,551
2024-09-10	11.500	11.500	11.310	11.460	10.957	2,685,741
2024-09-09	11.020	11.510	11.020	11.490	10.986	3,497,105
2024-09-06	11.140	11.275	11.080	11.150	10.661	2,364,758
2024-09-05	11.260	11.350	11.130	11.210	10.718	2,580,235
2024-09-04	11.070	11.310	11.040	11.250	10.756	3,253,182
2024-09-03	11.270	11.390	11.180	11.200	10.708	2,553,283

← NewerPage 9 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.