Treasury Wine Estates Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.980 | 6.100 | 5.970 | 6.050 | 6.050 | 6,206,234 |
| 2026-10-15 | 5.640 | 5.940 | 5.620 | 5.940 | 5.940 | 5,472,610 |
| 2026-10-14 | 5.640 | 5.680 | 5.580 | 5.680 | 5.680 | 2,027,328 |
| 2026-10-13 | 5.670 | 5.710 | 5.615 | 5.670 | 5.670 | 2,350,990 |
| 2026-10-12 | 5.600 | 5.700 | 5.540 | 5.660 | 5.660 | 1,298,980 |
| 2026-10-09 | 5.630 | 5.675 | 5.610 | 5.620 | 5.620 | 2,439,528 |
| 2026-10-08 | 5.540 | 5.630 | 5.500 | 5.600 | 5.600 | 1,411,501 |
| 2026-10-07 | 5.590 | 5.620 | 5.470 | 5.570 | 5.570 | 2,279,388 |
| 2026-10-06 | 5.560 | 5.620 | 5.520 | 5.570 | 5.570 | 1,813,605 |
| 2026-10-05 | 5.610 | 5.610 | 5.500 | 5.550 | 5.550 | 1,462,226 |
| 2026-10-02 | 5.570 | 5.720 | 5.560 | 5.610 | 5.610 | 4,364,345 |
| 2026-10-01 | 5.420 | 5.440 | 5.320 | 5.390 | 5.390 | 2,248,523 |
| 2026-09-30 | 5.400 | 5.485 | 5.380 | 5.460 | 5.460 | 3,374,178 |
| 2026-09-29 | 5.400 | 5.430 | 5.350 | 5.400 | 5.400 | 1,910,792 |
| 2026-09-28 | 5.390 | 5.435 | 5.360 | 5.410 | 5.410 | 1,449,330 |
| 2026-09-25 | 5.410 | 5.440 | 5.360 | 5.420 | 5.420 | 1,951,750 |
| 2026-09-24 | 5.340 | 5.420 | 5.320 | 5.410 | 5.410 | 2,577,111 |
| 2026-09-23 | 5.380 | 5.480 | 5.370 | 5.410 | 5.410 | 2,629,310 |
| 2026-09-22 | 5.380 | 5.450 | 5.360 | 5.420 | 5.420 | 3,152,742 |
| 2026-09-21 | 5.120 | 5.380 | 5.110 | 5.360 | 5.360 | 1,963,257 |
| 2026-09-18 | 5.300 | 5.330 | 5.115 | 5.150 | 5.150 | 10,448,876 |
| 2026-09-17 | 5.150 | 5.310 | 5.130 | 5.290 | 5.290 | 3,543,334 |
| 2026-09-16 | 5.120 | 5.180 | 5.090 | 5.130 | 5.130 | 4,540,311 |
| 2026-09-15 | 5.170 | 5.225 | 5.090 | 5.160 | 5.160 | 3,316,907 |
| 2026-09-14 | 5.180 | 5.260 | 5.110 | 5.110 | 5.110 | 3,596,672 |
| 2026-09-11 | 5.200 | 5.255 | 5.170 | 5.180 | 5.180 | 1,897,593 |
| 2026-09-10 | 5.250 | 5.300 | 5.200 | 5.240 | 5.240 | 4,099,097 |
| 2026-09-09 | 5.350 | 5.380 | 5.270 | 5.300 | 5.300 | 2,750,240 |
| 2026-09-08 | 5.540 | 5.575 | 5.350 | 5.350 | 5.350 | 3,182,901 |
| 2026-09-07 | 5.530 | 5.620 | 5.500 | 5.580 | 5.580 | 3,336,504 |
| 2026-09-04 | 5.360 | 5.540 | 5.320 | 5.540 | 5.540 | 3,003,289 |
| 2026-09-03 | 5.340 | 5.440 | 5.340 | 5.430 | 5.430 | 2,673,882 |
| 2026-09-02 | 5.380 | 5.445 | 5.300 | 5.400 | 5.400 | 2,198,159 |
| 2026-09-01 | 5.400 | 5.550 | 5.390 | 5.540 | 5.540 | 1,970,387 |
| 2026-08-31 | 5.550 | 5.570 | 5.480 | 5.480 | 5.480 | 3,312,612 |
| 2026-08-28 | 5.550 | 5.620 | 5.510 | 5.540 | 5.540 | 1,457,424 |
| 2026-08-27 | 5.650 | 5.680 | 5.530 | 5.560 | 5.560 | 1,636,336 |
| 2026-08-26 | 5.650 | 5.710 | 5.610 | 5.680 | 5.680 | 2,004,859 |
| 2026-08-25 | 5.700 | 5.760 | 5.640 | 5.690 | 5.690 | 2,121,402 |
| 2026-08-24 | 5.610 | 5.760 | 5.600 | 5.700 | 5.700 | 4,303,146 |
| 2026-08-21 | 5.590 | 5.670 | 5.570 | 5.650 | 5.650 | 3,072,901 |
| 2026-08-20 | 5.630 | 5.655 | 5.550 | 5.590 | 5.590 | 3,230,852 |
| 2026-08-19 | 5.570 | 5.620 | 5.480 | 5.600 | 5.600 | 3,129,543 |
| 2026-08-18 | 5.720 | 5.750 | 5.500 | 5.550 | 5.550 | 9,183,059 |
| 2026-08-17 | 5.820 | 5.870 | 5.670 | 5.760 | 5.760 | 6,733,659 |
| 2026-08-14 | 5.800 | 5.985 | 5.670 | 5.910 | 5.910 | 9,558,176 |
| 2026-08-13 | 5.720 | 5.850 | 5.370 | 5.770 | 5.770 | 10,961,129 |
| 2026-08-12 | 5.590 | 5.680 | 5.480 | 5.500 | 5.500 | 5,386,626 |
| 2026-08-11 | 5.830 | 5.830 | 5.570 | 5.640 | 5.640 | 3,708,695 |
| 2026-08-10 | 5.730 | 5.860 | 5.570 | 5.660 | 5.660 | 12,480,603 |
| 2026-08-07 | 5.260 | 5.460 | 5.245 | 5.430 | 5.430 | 4,159,022 |
| 2026-08-06 | 5.230 | 5.310 | 5.200 | 5.260 | 5.260 | 3,157,190 |
| 2026-08-05 | 5.320 | 5.430 | 5.180 | 5.230 | 5.230 | 4,762,460 |
| 2026-08-04 | 5.180 | 5.350 | 5.140 | 5.340 | 5.340 | 6,363,008 |
| 2026-08-03 | 5.000 | 5.250 | 4.950 | 5.220 | 5.220 | 3,144,426 |
| 2026-07-31 | 4.950 | 4.995 | 4.900 | 4.930 | 4.930 | 3,099,096 |
| 2026-07-30 | 5.010 | 5.070 | 4.930 | 4.970 | 4.970 | 2,239,155 |
| 2026-07-29 | 4.900 | 5.130 | 4.900 | 5.050 | 5.050 | 3,980,288 |
| 2026-07-28 | 4.680 | 4.880 | 4.680 | 4.850 | 4.850 | 1,948,362 |
| 2026-07-27 | 4.720 | 4.780 | 4.685 | 4.710 | 4.710 | 1,597,356 |
Page 1 of 22 · 1,267 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.