Treasury Wine Estates Limited (TWE.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

11.93

-0.17

(-1.40%)

At close: 04:10PM AEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.98	12.07	11.91	11.93	11.93	1,074,075
Apr 24, 2024	12.03	12.14	11.98	12.10	12.10	2,543,529
Apr 23, 2024	12.04	12.11	11.95	11.99	11.99	1,509,198
Apr 22, 2024	11.97	11.99	11.86	11.95	11.95	1,107,979
Apr 19, 2024	11.79	11.88	11.73	11.84	11.84	2,143,791
Apr 18, 2024	11.90	11.98	11.78	11.86	11.86	2,917,318
Apr 17, 2024	12.02	12.14	11.97	11.97	11.97	1,771,668
Apr 16, 2024	12.16	12.26	12.02	12.02	12.02	5,452,992
Apr 15, 2024	12.32	12.39	12.23	12.24	12.24	2,175,852
Apr 12, 2024	12.45	12.49	12.28	12.41	12.41	2,763,743
Apr 11, 2024	12.73	12.79	12.54	12.54	12.54	2,912,431
Apr 10, 2024	12.87	12.96	12.76	12.91	12.91	2,645,408
Apr 09, 2024	12.73	12.87	12.68	12.84	12.84	2,717,189
Apr 08, 2024	12.86	12.89	12.66	12.71	12.71	1,822,205
Apr 05, 2024	12.93	12.93	12.70	12.86	12.86	2,456,414
Apr 04, 2024	12.95	13.01	12.84	13.00	13.00	3,574,839
Apr 03, 2024	12.75	12.82	12.68	12.82	12.82	2,883,348
Apr 02, 2024	12.51	12.85	12.51	12.79	12.79	6,741,997
Mar 28, 2024	12.27	12.52	12.25	12.45	12.45	2,229,029
Mar 27, 2024	12.20	12.32	12.15	12.22	12.22	1,337,524
Mar 26, 2024	12.19	12.27	12.10	12.21	12.21	1,534,683
Mar 25, 2024	12.24	12.30	12.20	12.20	12.20	1,253,528
Mar 22, 2024	12.27	12.28	12.18	12.24	12.24	1,610,217
Mar 21, 2024	12.30	12.30	12.12	12.29	12.29	4,190,674
Mar 20, 2024	12.45	12.57	12.24	12.28	12.28	2,051,562
Mar 19, 2024	12.43	12.47	12.35	12.35	12.35	1,735,662
Mar 18, 2024	12.50	12.55	12.39	12.39	12.39	2,048,551
Mar 15, 2024	12.56	12.58	12.48	12.48	12.48	5,613,811
Mar 14, 2024	12.53	12.74	12.40	12.59	12.59	3,651,257
Mar 13, 2024	12.61	12.69	12.35	12.46	12.46	3,634,824
Mar 12, 2024	12.26	12.38	12.26	12.28	12.28	5,807,657
Mar 11, 2024	12.31	12.35	12.26	12.28	12.28	1,195,852
Mar 08, 2024	12.30	12.40	12.27	12.35	12.35	4,035,288
Mar 07, 2024	12.32	12.38	12.20	12.24	12.24	2,196,945
Mar 06, 2024	12.17	12.20	11.97	12.06	12.06	2,665,762
Mar 06, 2024	0.17 Dividend
Mar 05, 2024	12.38	12.43	12.28	12.35	12.18	8,273,683
Mar 04, 2024	12.32	12.38	12.26	12.36	12.19	2,983,195
Mar 01, 2024	12.49	12.49	12.30	12.35	12.18	3,667,558
Feb 29, 2024	12.35	12.50	12.26	12.35	12.18	6,248,126
Feb 28, 2024	12.29	12.35	12.11	12.25	12.08	3,250,045
Feb 27, 2024	12.18	12.59	12.10	12.26	12.09	3,595,211
Feb 26, 2024	12.17	12.22	12.07	12.20	12.03	3,934,170
Feb 23, 2024	12.15	12.38	12.10	12.19	12.02	3,752,472
Feb 22, 2024	11.84	12.15	11.76	12.15	11.98	4,093,271
Feb 21, 2024	11.79	11.85	11.70	11.78	11.62	2,967,794
Feb 20, 2024	11.61	11.77	11.57	11.74	11.58	3,839,306
Feb 19, 2024	11.48	11.69	11.35	11.69	11.53	3,744,883
Feb 16, 2024	11.60	11.62	11.35	11.40	11.24	3,662,944
Feb 15, 2024	11.40	11.63	11.02	11.43	11.27	4,771,798
Feb 14, 2024	11.09	11.16	11.01	11.07	10.92	1,696,025
Feb 13, 2024	11.21	11.24	11.05	11.14	10.99	1,372,957
Feb 12, 2024	11.06	11.18	11.05	11.14	10.99	1,166,074
Feb 09, 2024	11.03	11.14	10.99	11.01	10.86	1,839,719
Feb 08, 2024	11.07	11.12	10.94	11.00	10.85	1,403,849
Feb 07, 2024	10.97	11.19	10.93	11.04	10.89	3,336,226
Feb 06, 2024	11.08	11.15	10.94	10.94	10.79	4,102,695
Feb 05, 2024	11.10	11.19	11.03	11.08	10.93	1,774,429
Feb 02, 2024	10.90	11.28	10.85	11.23	11.08	3,876,139
Feb 01, 2024	10.75	10.81	10.61	10.81	10.66	3,574,707
Jan 31, 2024	10.41	10.77	10.41	10.77	10.62	3,818,429
Jan 30, 2024	10.51	10.61	10.40	10.41	10.27	1,624,888
Jan 29, 2024	10.36	10.53	10.33	10.47	10.33	2,018,586
Jan 25, 2024	10.35	10.39	10.21	10.29	10.15	2,490,086
Jan 24, 2024	10.42	10.48	10.18	10.28	10.14	3,255,725
Jan 23, 2024	10.42	10.55	10.40	10.53	10.39	1,135,733
Jan 22, 2024	10.52	10.59	10.42	10.44	10.30	1,927,484
Jan 19, 2024	10.31	10.56	10.31	10.48	10.34	4,011,811
Jan 18, 2024	10.14	10.35	10.08	10.27	10.13	2,488,344
Jan 17, 2024	10.25	10.43	10.22	10.25	10.11	1,993,205
Jan 16, 2024	10.31	10.34	10.22	10.28	10.14	1,575,725
Jan 15, 2024	10.32	10.43	10.27	10.35	10.21	545,513
Jan 12, 2024	10.08	10.18	10.06	10.18	10.04	1,900,772
Jan 11, 2024	10.10	10.25	10.10	10.10	9.96	2,270,866
Jan 10, 2024	10.15	10.23	9.98	10.07	9.93	4,115,603
Jan 09, 2024	10.26	10.30	10.15	10.17	10.03	5,004,015
Jan 08, 2024	10.31	10.35	10.03	10.10	9.96	3,461,724
Jan 05, 2024	10.40	10.44	10.29	10.31	10.17	2,142,255
Jan 04, 2024	10.52	10.53	10.31	10.34	10.20	2,112,850
Jan 03, 2024	10.71	10.71	10.46	10.52	10.38	1,910,895
Jan 02, 2024	10.76	10.79	10.64	10.70	10.55	1,437,682
Dec 29, 2023	10.81	10.85	10.75	10.78	10.63	1,259,455
Dec 28, 2023	10.81	10.85	10.72	10.77	10.62	906,799
Dec 27, 2023	10.84	10.88	10.70	10.75	10.60	2,099,782
Dec 22, 2023	10.83	10.86	10.64	10.64	10.49	2,732,196
Dec 21, 2023	10.79	10.94	10.69	10.86	10.71	3,318,456
Dec 20, 2023	10.68	10.87	10.60	10.81	10.66	3,817,124
Dec 19, 2023	10.69	10.69	10.51	10.62	10.47	1,977,182
Dec 18, 2023	10.52	10.60	10.47	10.58	10.43	1,703,574
Dec 15, 2023	10.68	10.72	10.59	10.61	10.46	5,418,963
Dec 14, 2023	10.56	10.62	10.49	10.54	10.39	2,970,326
Dec 13, 2023	10.50	10.58	10.39	10.39	10.25	5,010,604
Dec 12, 2023	10.52	10.64	10.41	10.60	10.45	2,355,343
Dec 11, 2023	10.51	10.62	10.43	10.48	10.34	2,272,863
Dec 08, 2023	10.25	10.49	10.24	10.45	10.31	3,076,646
Dec 07, 2023	10.58	10.58	10.34	10.36	10.22	3,444,725
Dec 06, 2023	10.46	10.69	10.43	10.67	10.52	2,389,968
Dec 05, 2023	10.60	10.62	10.35	10.40	10.26	1,911,656
Dec 04, 2023	10.74	10.75	10.60	10.66	10.51	1,627,768
Dec 01, 2023	10.65	10.75	10.56	10.61	10.46	4,233,411
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7330+0.0007(+0.09%)

CRUDE OIL83.70+0.13(+0.16%)

Bitcoin CAD87,786.05+757.20(+0.87%)

Treasury Wine Estates Limited (TWE.AX)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7330
+0.0007(+0.09%)

CRUDE OIL
83.70
+0.13(+0.16%)

Bitcoin CAD
87,786.05
+757.20(+0.87%)