Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 24.56
+0.09 (0.37%)
Aug 1, 2025, 4:10 PM AEST
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.25 | 24.54 | 24.14 | 24.53 | - | 0.25% | 223,530 |
| Jul 31, 2025 | 23.88 | 24.48 | 23.87 | 24.47 | 24.47 | 2.60% | 217,021 |
| Jul 30, 2025 | 23.91 | 23.95 | 23.50 | 23.85 | 23.85 | 0.25% | 163,945 |
| Jul 29, 2025 | 23.50 | 23.82 | 23.16 | 23.79 | 23.79 | 0.76% | 227,779 |
| Jul 28, 2025 | 22.86 | 23.79 | 22.84 | 23.61 | 23.61 | 3.78% | 213,551 |
| Jul 25, 2025 | 22.57 | 23.24 | 22.57 | 22.75 | 22.75 | 0.80% | 182,272 |
| Jul 24, 2025 | 22.92 | 23.09 | 22.54 | 22.57 | 22.57 | -1.14% | 142,223 |
| Jul 23, 2025 | 22.79 | 22.97 | 22.26 | 22.83 | 22.83 | 0.18% | 162,359 |
| Jul 22, 2025 | 22.66 | 22.92 | 22.39 | 22.79 | 22.79 | 1.11% | 119,272 |
| Jul 21, 2025 | 22.64 | 22.69 | 22.11 | 22.54 | 22.54 | -0.44% | 149,153 |
| Jul 18, 2025 | 22.27 | 22.86 | 22.24 | 22.64 | 22.64 | 2.12% | 130,816 |
| Jul 17, 2025 | 21.90 | 22.49 | 21.90 | 22.17 | 22.17 | 2.07% | 170,635 |
| Jul 16, 2025 | 21.75 | 21.75 | 21.27 | 21.72 | 21.72 | 0.28% | 92,949 |
| Jul 15, 2025 | 21.69 | 21.85 | 21.53 | 21.66 | 21.66 | 0.88% | 90,504 |
| Jul 14, 2025 | 21.69 | 21.69 | 21.06 | 21.47 | 21.47 | -1.47% | 124,586 |
| Jul 11, 2025 | 21.88 | 22.12 | 21.55 | 21.79 | 21.79 | -0.05% | 218,805 |
| Jul 10, 2025 | 21.50 | 21.88 | 21.25 | 21.80 | 21.80 | 1.82% | 403,820 |
| Jul 9, 2025 | 21.25 | 21.47 | 21.04 | 21.41 | 21.41 | 0.85% | 222,963 |
| Jul 8, 2025 | 21.15 | 21.67 | 20.99 | 21.23 | 21.23 | 0.57% | 509,924 |
| Jul 7, 2025 | 20.88 | 21.28 | 20.53 | 21.11 | 21.11 | 1.05% | 232,275 |
| Jul 4, 2025 | 21.36 | 21.36 | 20.51 | 20.89 | 20.89 | 0.77% | 216,992 |
| Jul 3, 2025 | 20.73 | 20.93 | 20.42 | 20.73 | 20.73 | -0.53% | 242,259 |
| Jul 2, 2025 | 20.52 | 21.17 | 20.43 | 20.84 | 20.84 | -0.38% | 441,372 |
| Jul 1, 2025 | 21.50 | 21.66 | 20.91 | 20.92 | 20.92 | -1.88% | 227,792 |
| Jun 30, 2025 | 21.69 | 21.69 | 21.21 | 21.32 | 21.32 | 1.04% | 368,153 |
| Jun 27, 2025 | 21.10 | 21.49 | 20.81 | 21.10 | 21.10 | 0.38% | 155,530 |
| Jun 26, 2025 | 20.40 | 21.21 | 20.37 | 21.02 | 21.02 | -0.05% | 372,631 |
| Jun 25, 2025 | 21.07 | 21.44 | 20.23 | 21.03 | 21.03 | -0.38% | 267,639 |
| Jun 24, 2025 | 21.25 | 21.67 | 20.97 | 21.11 | 21.11 | 1.15% | 313,185 |
| Jun 23, 2025 | 20.29 | 21.01 | 19.95 | 20.87 | 20.87 | -2.25% | 1,277,864 |
| Jun 20, 2025 | 21.70 | 22.01 | 21.31 | 21.35 | 21.35 | -2.56% | 768,114 |
| Jun 19, 2025 | 21.92 | 22.18 | 21.69 | 21.91 | 21.91 | 0.27% | 246,883 |
| Jun 18, 2025 | 22.36 | 22.39 | 21.75 | 21.85 | 21.85 | -2.02% | 132,058 |
| Jun 17, 2025 | 22.20 | 22.56 | 22.04 | 22.30 | 22.30 | 1.23% | 171,555 |
| Jun 16, 2025 | 21.85 | 22.17 | 21.51 | 22.03 | 22.03 | 0.78% | 248,648 |
| Jun 13, 2025 | 22.67 | 22.67 | 21.66 | 21.86 | 21.86 | -3.06% | 353,178 |
| Jun 12, 2025 | 22.73 | 23.09 | 22.55 | 22.55 | 22.55 | -0.31% | 239,350 |
| Jun 11, 2025 | 23.13 | 23.16 | 22.22 | 22.62 | 22.62 | -1.31% | 333,735 |
| Jun 10, 2025 | 22.93 | 23.35 | 22.56 | 22.92 | 22.92 | 0.70% | 598,263 |
| Jun 6, 2025 | 23.89 | 23.94 | 22.76 | 22.76 | 22.76 | -3.56% | 329,692 |
| Jun 5, 2025 | 23.34 | 23.92 | 23.30 | 23.60 | 23.60 | 0.43% | 341,685 |
| Jun 4, 2025 | 23.18 | 23.59 | 23.03 | 23.50 | 23.50 | 3.98% | 901,958 |
| Jun 3, 2025 | 22.31 | 22.77 | 22.25 | 22.60 | 22.60 | 3.06% | 376,376 |
| Jun 2, 2025 | 22.00 | 22.18 | 21.70 | 21.93 | 21.93 | -0.32% | 318,284 |
| May 30, 2025 | 21.80 | 22.25 | 21.54 | 22.00 | 22.00 | 0.46% | 436,792 |
| May 29, 2025 | 21.75 | 21.97 | 21.56 | 21.90 | 21.90 | 1.91% | 218,349 |
| May 28, 2025 | 21.25 | 21.56 | 21.01 | 21.49 | 21.49 | 3.82% | 376,277 |
| May 27, 2025 | 20.36 | 20.79 | 20.19 | 20.70 | 20.70 | 2.68% | 233,903 |
| May 26, 2025 | 20.40 | 20.46 | 19.72 | 20.16 | 20.16 | -1.08% | 188,512 |
| May 23, 2025 | 20.19 | 20.50 | 20.02 | 20.38 | 20.38 | 1.70% | 192,613 |