ASX - Delayed Quote AUD

Treasury Wine Estates Limited (TWE.AX)

12.10 +0.11 (+0.92%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 12.73 12.87 12.68 12.84 12.84 2,717,189
Apr 8, 2024 12.86 12.89 12.66 12.71 12.71 1,822,205
Apr 5, 2024 12.93 12.93 12.70 12.86 12.86 2,456,414
Apr 4, 2024 12.95 13.01 12.84 13.00 13.00 3,574,839
Apr 3, 2024 12.75 12.82 12.68 12.82 12.82 2,883,348
Apr 2, 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 8, 2024 12.30 12.40 12.27 12.35 12.35 4,035,288
Mar 7, 2024 12.32 12.38 12.20 12.24 12.24 2,196,945
Mar 6, 2024 0.17 Dividend
Mar 6, 2024 12.17 12.20 11.97 12.06 12.06 2,665,762
Mar 5, 2024 12.38 12.43 12.28 12.35 12.18 8,273,683
Mar 4, 2024 12.32 12.38 12.26 12.36 12.19 2,983,195
Mar 1, 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 9, 2024 11.03 11.14 10.99 11.01 10.86 1,839,719
Feb 8, 2024 11.07 11.12 10.94 11.00 10.85 1,403,849
Feb 7, 2024 10.97 11.19 10.93 11.04 10.89 3,336,226
Feb 6, 2024 11.08 11.15 10.94 10.94 10.79 4,102,695
Feb 5, 2024 11.10 11.19 11.03 11.08 10.93 1,774,429
Feb 2, 2024 10.90 11.28 10.85 11.23 11.08 3,876,139
Feb 1, 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 9, 2024 10.26 10.30 10.15 10.17 10.03 5,004,015
Jan 8, 2024 10.31 10.35 10.03 10.10 9.96 3,461,724
Jan 5, 2024 10.40 10.44 10.29 10.31 10.17 2,142,255
Jan 4, 2024 10.52 10.53 10.31 10.34 10.20 2,112,850
Jan 3, 2024 10.71 10.71 10.46 10.52 10.38 1,910,895
Jan 2, 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 8, 2023 10.25 10.49 10.24 10.45 10.31 3,076,646
Dec 7, 2023 10.58 10.58 10.34 10.36 10.22 3,444,725
Dec 6, 2023 10.46 10.69 10.43 10.67 10.52 2,389,968
Dec 5, 2023 10.60 10.62 10.35 10.40 10.26 1,911,656
Dec 4, 2023 10.74 10.75 10.60 10.66 10.51 1,627,768
Dec 1, 2023 10.65 10.75 10.56 10.61 10.46 4,233,411
Nov 30, 2023 10.51 10.70 10.51 10.70 10.55 6,286,323
Nov 29, 2023 10.49 10.78 10.43 10.62 10.47 7,412,774
Nov 28, 2023 10.21 10.45 10.19 10.41 10.27 2,316,854
Nov 27, 2023 10.60 10.65 10.32 10.33 10.19 1,778,909
Nov 24, 2023 10.60 10.63 10.56 10.59 10.44 1,652,890
Nov 23, 2023 10.50 10.64 10.50 10.58 10.43 2,788,255
Nov 22, 2023 10.42 10.63 10.42 10.58 10.43 4,455,752
Nov 21, 2023 10.42 10.57 10.33 10.50 10.36 3,794,155
Nov 20, 2023 10.69 10.69 10.43 10.43 10.29 6,976,480
Nov 17, 2023 10.77 10.81 10.61 10.61 10.46 3,290,463
Nov 16, 2023 10.66 10.81 10.62 10.75 10.60 3,492,032
Nov 15, 2023 10.80 10.83 10.66 10.69 10.54 2,687,004
Nov 14, 2023 10.71 10.73 10.52 10.66 10.51 6,200,325
Nov 13, 2023 10.95 10.95 10.66 10.66 10.51 3,538,090
Nov 10, 2023 11.11 11.23 10.96 10.96 10.81 2,670,890
Nov 9, 2023 11.50 11.52 11.26 11.29 11.13 2,717,260
Nov 8, 2023 11.47 11.73 11.46 11.47 11.31 2,797,267
Nov 7, 2023 11.65 11.72 11.37 11.46 11.30 3,505,531
Nov 6, 2023 11.18 11.51 11.16 11.51 11.35 5,298,874
Nov 3, 2023 11.35 11.44 10.75 11.04 10.89 10,019,715
Nov 2, 2023 11.98 11.98 11.98 11.98 11.81 -
Nov 1, 2023 11.98 11.98 11.98 11.98 11.81 -
Oct 31, 2023 11.98 11.98 11.98 11.98 11.81 -
Oct 30, 2023 11.94 12.06 11.91 11.98 11.81 1,235,113
Oct 27, 2023 11.92 12.10 11.85 12.09 11.93 2,068,798
Oct 26, 2023 11.89 11.96 11.77 11.85 11.68 2,283,993
Oct 25, 2023 11.77 11.88 11.70 11.83 11.66 1,381,676
Oct 24, 2023 11.92 12.04 11.79 11.80 11.64 2,340,227
Oct 23, 2023 12.03 12.26 11.71 11.81 11.64 4,048,469
Oct 20, 2023 11.65 11.71 11.60 11.65 11.49 1,533,984
Oct 19, 2023 12.10 12.10 11.71 11.75 11.59 3,011,391
Oct 18, 2023 11.64 12.31 11.58 12.10 11.94 4,151,304
Oct 17, 2023 11.50 11.59 11.33 11.53 11.37 3,062,188
Oct 16, 2023 11.28 11.47 11.23 11.47 11.31 2,957,947
Oct 13, 2023 11.46 11.46 11.21 11.32 11.17 3,364,095
Oct 12, 2023 11.68 11.73 11.51 11.54 11.38 2,210,375
Oct 11, 2023 11.62 11.69 11.50 11.66 11.50 2,526,307
Oct 10, 2023 11.65 11.71 11.59 11.60 11.44 1,684,943
Oct 9, 2023 11.60 11.68 11.49 11.53 11.37 956,697
Oct 6, 2023 11.54 11.70 11.53 11.63 11.47 2,858,488
Oct 5, 2023 11.65 11.85 11.65 11.77 11.61 1,457,671
Oct 4, 2023 11.63 11.80 11.63 11.65 11.49 2,630,724
Oct 3, 2023 11.91 11.93 11.66 11.66 11.50 3,632,179
Oct 2, 2023 12.19 12.22 11.96 11.98 11.81 2,179,534
Sep 29, 2023 12.03 12.24 12.03 12.20 12.04 3,240,283
Sep 28, 2023 11.89 12.04 11.83 12.04 11.88 3,361,454
Sep 27, 2023 11.94 12.07 11.83 11.98 11.81 2,171,068
Sep 26, 2023 11.86 11.97 11.83 11.94 11.77 2,782,624
Sep 25, 2023 11.84 11.92 11.76 11.91 11.74 2,957,166
Sep 22, 2023 11.61 11.93 11.51 11.93 11.76 6,726,828
Sep 21, 2023 11.57 11.71 11.49 11.62 11.46 3,134,620
Sep 20, 2023 11.35 11.51 11.28 11.49 11.33 1,969,698
Sep 19, 2023 11.47 11.50 11.39 11.40 11.24 1,478,867
Sep 18, 2023 11.64 11.64 11.47 11.57 11.41 1,503,175
Sep 15, 2023 11.66 11.76 11.59 11.69 11.53 3,258,392
Sep 14, 2023 11.50 11.56 11.47 11.54 11.38 1,815,877
Sep 13, 2023 11.37 11.52 11.32 11.43 11.27 1,979,869
Sep 12, 2023 11.27 11.49 11.11 11.44 11.28 1,888,758
Sep 11, 2023 11.28 11.34 11.20 11.34 11.19 1,444,173
Sep 8, 2023 11.36 11.56 11.21 11.31 11.16 3,596,812
Sep 7, 2023 11.09 11.21 11.07 11.16 11.01 1,532,587
Sep 6, 2023 11.42 11.42 11.12 11.14 10.99 1,827,508
Sep 5, 2023 11.34 11.46 11.32 11.42 11.26 1,581,756
Sep 4, 2023 11.54 11.59 11.33 11.37 11.22 1,465,324
Sep 1, 2023 11.57 11.58 11.45 11.51 11.35 1,279,259
Aug 31, 2023 0.17 Dividend
Aug 31, 2023 11.62 11.63 11.53 11.55 11.39 4,031,122
Aug 30, 2023 11.74 11.88 11.74 11.81 11.48 2,082,391
Aug 29, 2023 11.87 11.87 11.72 11.74 11.41 1,448,913
Aug 28, 2023 11.78 11.85 11.70 11.76 11.43 846,629
Aug 25, 2023 11.65 11.76 11.63 11.75 11.42 1,103,705
Aug 24, 2023 11.78 11.84 11.62 11.75 11.42 2,558,587
Aug 23, 2023 11.81 11.95 11.78 11.83 11.50 3,762,324
Aug 22, 2023 11.56 11.82 11.51 11.81 11.48 4,536,619
Aug 21, 2023 11.48 11.62 11.48 11.48 11.16 2,672,021
Aug 18, 2023 11.52 11.89 11.49 11.68 11.35 5,435,688
Aug 17, 2023 11.52 11.70 11.46 11.69 11.36 4,488,007
Aug 16, 2023 11.82 11.82 11.45 11.58 11.26 5,493,067
Aug 15, 2023 11.32 11.81 11.23 11.59 11.27 6,205,374
Aug 14, 2023 11.40 11.50 11.26 11.27 10.96 2,939,867
Aug 11, 2023 11.63 11.87 11.58 11.58 11.26 2,575,972
Aug 10, 2023 11.74 11.76 11.63 11.66 11.33 2,023,584
Aug 9, 2023 11.62 11.84 11.59 11.78 11.45 5,245,299
Aug 8, 2023 11.82 11.86 11.60 11.63 11.31 9,206,845
Aug 7, 2023 11.70 11.86 11.62 11.81 11.48 4,097,425
Aug 4, 2023 11.45 11.80 11.39 11.66 11.33 6,647,065
Aug 3, 2023 11.25 11.42 11.24 11.35 11.04 3,766,004
Aug 2, 2023 11.26 11.30 11.22 11.26 10.95 2,826,710
Aug 1, 2023 11.06 11.23 10.99 11.21 10.90 3,479,267
Jul 31, 2023 11.17 11.22 11.04 11.13 10.82 1,498,633
Jul 28, 2023 11.07 11.10 10.95 11.05 10.74 2,964,292
Jul 27, 2023 11.07 11.21 11.06 11.15 10.84 1,855,147
Jul 26, 2023 10.97 11.08 10.88 11.02 10.71 2,088,118
Jul 25, 2023 11.00 11.05 10.84 10.96 10.65 2,091,294
Jul 24, 2023 11.07 11.13 10.99 11.07 10.76 1,745,742
Jul 21, 2023 10.89 11.07 10.87 11.04 10.73 2,475,136
Jul 20, 2023 10.95 10.96 10.76 10.87 10.56 2,057,882
Jul 19, 2023 10.85 10.92 10.77 10.89 10.58 1,924,110
Jul 18, 2023 10.88 10.88 10.75 10.79 10.49 1,587,918
Jul 17, 2023 10.88 10.94 10.77 10.91 10.60 5,360,920
Jul 14, 2023 10.84 10.90 10.76 10.82 10.52 2,097,127
Jul 13, 2023 10.85 10.90 10.79 10.87 10.56 2,015,702
Jul 12, 2023 10.70 10.80 10.64 10.78 10.48 1,501,008
Jul 11, 2023 10.58 10.70 10.51 10.70 10.40 2,775,681
Jul 10, 2023 10.64 10.64 10.47 10.49 10.20 2,786,878
Jul 7, 2023 10.64 10.81 10.63 10.67 10.37 2,365,874
Jul 6, 2023 11.00 11.07 10.97 11.01 10.70 2,717,203
Jul 5, 2023 11.09 11.19 11.01 11.06 10.75 1,875,562
Jul 4, 2023 11.10 11.15 11.03 11.09 10.79 1,929,229
Jul 3, 2023 11.22 11.24 10.97 11.15 10.84 3,108,316
Jun 30, 2023 11.23 11.30 11.06 11.11 10.81 3,091,752
Jun 29, 2023 11.29 11.39 11.23 11.27 10.96 1,566,519
Jun 28, 2023 11.21 11.39 11.21 11.25 10.94 2,543,638
Jun 27, 2023 11.18 11.25 11.07 11.11 10.81 3,073,645
Jun 26, 2023 11.24 11.30 11.11 11.18 10.87 3,173,286
Jun 23, 2023 11.29 11.40 11.25 11.32 11.01 2,407,731
Jun 22, 2023 11.47 11.49 11.29 11.38 11.07 1,504,377
Jun 21, 2023 11.42 11.53 11.39 11.51 11.19 1,657,137
Jun 20, 2023 11.40 11.46 11.32 11.41 11.09 1,270,274
Jun 19, 2023 11.38 11.42 11.30 11.35 11.04 1,727,943
Jun 16, 2023 11.16 11.34 11.11 11.28 10.97 4,858,978
Jun 15, 2023 11.27 11.34 11.19 11.20 10.89 3,492,404
Jun 14, 2023 11.42 11.44 11.29 11.30 10.99 1,944,077
Jun 13, 2023 11.36 11.42 11.25 11.26 10.95 2,661,868
Jun 9, 2023 11.16 11.41 11.16 11.37 11.06 3,813,467
Jun 8, 2023 11.28 11.28 11.16 11.24 10.93 3,486,979
Jun 7, 2023 11.36 11.50 11.26 11.26 10.95 3,615,739
Jun 6, 2023 11.23 11.35 11.16 11.24 10.93 3,197,310
Jun 5, 2023 11.50 11.52 11.38 11.40 11.08 3,259,165
Jun 2, 2023 11.34 11.40 11.25 11.29 10.98 4,368,900
Jun 1, 2023 11.59 11.61 11.40 11.42 11.10 3,086,631
May 31, 2023 11.64 11.68 11.50 11.50 11.18 4,751,006
May 30, 2023 11.69 11.77 11.66 11.71 11.38 1,795,741
May 29, 2023 11.78 11.91 11.66 11.68 11.35 3,267,878
May 26, 2023 11.47 11.76 11.45 11.64 11.32 6,760,962
May 25, 2023 11.68 12.15 11.61 11.64 11.32 13,045,247
May 24, 2023 12.73 12.81 12.61 12.63 12.28 3,958,459
May 23, 2023 13.13 13.21 12.79 12.82 12.46 2,746,798
May 22, 2023 13.11 13.12 13.03 13.11 12.75 917,258
May 19, 2023 13.13 13.16 13.02 13.11 12.75 2,293,139
May 18, 2023 12.97 13.10 12.89 13.04 12.68 2,616,648
May 17, 2023 12.88 13.02 12.86 12.99 12.62 1,649,700
May 16, 2023 13.08 13.11 12.88 12.95 12.59 2,127,822
May 15, 2023 13.20 13.25 13.09 13.15 12.79 2,839,091
May 12, 2023 13.09 13.17 12.95 13.17 12.81 3,155,828
May 11, 2023 13.16 13.18 13.03 13.04 12.68 3,039,885
May 10, 2023 13.25 13.29 12.98 13.04 12.68 2,809,624
May 9, 2023 13.25 13.28 13.00 13.28 12.91 3,266,836
May 8, 2023 13.55 13.62 13.24 13.30 12.93 2,128,258
May 5, 2023 13.56 13.61 13.48 13.54 13.16 908,602
May 4, 2023 13.51 13.64 13.48 13.54 13.16 1,009,969
May 3, 2023 13.64 13.70 13.50 13.61 13.23 1,046,948
May 2, 2023 13.75 13.86 13.65 13.68 13.30 1,223,260
May 1, 2023 13.72 13.91 13.71 13.73 13.35 1,675,167
Apr 28, 2023 13.93 14.01 13.77 13.79 13.40 1,906,792
Apr 27, 2023 13.95 14.05 13.84 13.86 13.47 1,240,773
Apr 26, 2023 13.96 14.17 13.92 13.98 13.60 2,265,642
Apr 24, 2023 14.01 14.05 13.89 13.90 13.51 862,298

Related Tickers

EDV.AX Endeavour Group Limited
5.41
-0.37%
 
LRK.AX LARK Distilling Co. Ltd.
1.0500
-5.41%
 
KDY.AX Kaddy Limited
0.0270
0.00%
 
MGPI MGP Ingredients, Inc.
77.73
-2.30%
 
DGL.NZ Delegat Group Limited
6.70
-0.74%
 
Y92.SI Thai Beverage Public Company Limited
0.4800
0.00%
 
000858.SZ Wuliangye Yibin Co.,Ltd.
148.98
+1.33%
 
NAPA The Duckhorn Portfolio, Inc.
8.43
+0.39%
 
BF-B Brown-Forman Corporation
49.02
-0.76%
 
RI.PA Pernod Ricard SA
144.70
-0.28%