Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 6.66
+0.21 (3.26%)
At close: Mar 18, 2026
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.43 | 6.66 | 6.29 | 6.66 | 6.66 | 3.26% | 1,624,855 |
| Mar 17, 2026 | 7.01 | 7.09 | 6.41 | 6.45 | 6.45 | -7.59% | 1,458,042 |
| Mar 16, 2026 | 6.93 | 7.07 | 6.76 | 6.98 | 6.98 | -0.29% | 725,387 |
| Mar 13, 2026 | 6.83 | 7.05 | 6.55 | 7.00 | 7.00 | 2.49% | 1,607,984 |
| Mar 12, 2026 | 7.05 | 7.12 | 6.77 | 6.83 | 6.83 | -7.70% | 1,577,683 |
| Mar 11, 2026 | 7.35 | 7.53 | 7.18 | 7.40 | 7.40 | 0.68% | 861,656 |
| Mar 10, 2026 | 7.55 | 7.59 | 7.25 | 7.35 | 7.35 | -0.41% | 789,616 |
| Mar 9, 2026 | 7.24 | 7.45 | 7.04 | 7.38 | 7.38 | -3.02% | 626,831 |
| Mar 6, 2026 | 7.26 | 7.64 | 7.17 | 7.61 | 7.61 | 4.82% | 642,639 |
| Mar 5, 2026 | 7.41 | 7.53 | 7.17 | 7.26 | 7.26 | - | 602,420 |
| Mar 4, 2026 | 7.40 | 7.44 | 7.12 | 7.26 | 7.26 | -2.02% | 857,218 |
| Mar 3, 2026 | 7.90 | 7.94 | 7.34 | 7.41 | 7.41 | -7.03% | 2,173,591 |
| Mar 2, 2026 | 8.00 | 8.01 | 7.59 | 7.97 | 7.97 | -3.28% | 795,599 |
| Feb 27, 2026 | 8.24 | 8.27 | 7.90 | 8.24 | 8.24 | 2.36% | 1,206,398 |
| Feb 26, 2026 | 7.70 | 8.08 | 7.54 | 8.05 | 8.05 | 6.06% | 2,240,208 |
| Feb 25, 2026 | 7.55 | 7.60 | 7.33 | 7.59 | 7.59 | 3.27% | 1,024,851 |
| Feb 24, 2026 | 7.77 | 7.78 | 7.35 | 7.35 | 7.35 | -6.61% | 1,113,574 |
| Feb 23, 2026 | 8.47 | 8.48 | 7.80 | 7.87 | 7.87 | -7.08% | 1,063,681 |
| Feb 20, 2026 | 8.75 | 8.77 | 8.36 | 8.47 | 8.47 | -2.53% | 1,700,253 |
| Feb 19, 2026 | 8.55 | 8.79 | 8.47 | 8.69 | 8.69 | 1.88% | 1,662,063 |
| Feb 18, 2026 | 8.10 | 8.59 | 7.96 | 8.53 | 8.53 | 6.62% | 1,314,251 |
| Feb 17, 2026 | 7.75 | 8.17 | 7.53 | 8.00 | 8.00 | 4.71% | 2,502,185 |
| Feb 16, 2026 | 7.58 | 7.65 | 7.24 | 7.64 | 7.64 | 0.53% | 4,600,477 |
| Feb 13, 2026 | 7.49 | 8.20 | 7.24 | 7.60 | 7.60 | -0.52% | 4,471,881 |
| Feb 12, 2026 | 10.14 | 10.14 | 7.60 | 7.64 | 7.64 | -32.63% | 10,100,530 |
| Feb 11, 2026 | 11.30 | 11.44 | 11.01 | 11.34 | 11.34 | 0.35% | 1,029,794 |
| Feb 10, 2026 | 11.27 | 11.30 | 10.75 | 11.30 | 11.30 | -0.35% | 1,376,415 |
| Feb 9, 2026 | 11.18 | 11.36 | 11.01 | 11.34 | 11.34 | 2.16% | 749,680 |
| Feb 6, 2026 | 11.40 | 11.50 | 10.97 | 11.10 | 11.10 | -4.88% | 666,401 |
| Feb 5, 2026 | 11.59 | 11.89 | 11.46 | 11.67 | 11.67 | - | 554,262 |
| Feb 4, 2026 | 12.70 | 12.79 | 11.40 | 11.67 | 11.67 | -6.49% | 1,010,911 |
| Feb 3, 2026 | 12.45 | 12.67 | 12.26 | 12.48 | 12.48 | 1.22% | 477,590 |
| Feb 2, 2026 | 11.82 | 12.41 | 11.63 | 12.33 | 12.33 | 2.32% | 777,034 |
| Jan 30, 2026 | 12.35 | 12.35 | 11.96 | 12.05 | 12.05 | -2.03% | 1,187,178 |
| Jan 29, 2026 | 12.85 | 12.97 | 12.13 | 12.30 | 12.30 | -4.13% | 494,170 |
| Jan 28, 2026 | 13.52 | 13.65 | 12.72 | 12.83 | 12.83 | -6.62% | 871,456 |
| Jan 27, 2026 | 13.65 | 13.78 | 13.54 | 13.74 | 13.74 | 0.88% | 412,682 |
| Jan 23, 2026 | 12.70 | 13.69 | 12.70 | 13.62 | 13.62 | 7.33% | 408,941 |
| Jan 22, 2026 | 12.60 | 12.96 | 12.52 | 12.69 | 12.69 | 0.79% | 1,280,019 |
| Jan 21, 2026 | 12.61 | 13.05 | 12.52 | 12.59 | 12.59 | -0.87% | 651,868 |
| Jan 20, 2026 | 13.00 | 13.15 | 12.66 | 12.70 | 12.70 | -3.79% | 414,885 |
| Jan 19, 2026 | 13.24 | 13.55 | 13.08 | 13.20 | 13.20 | -0.98% | 368,044 |
| Jan 16, 2026 | 13.11 | 13.46 | 13.03 | 13.33 | 13.33 | 2.22% | 330,405 |
| Jan 15, 2026 | 12.98 | 13.34 | 12.90 | 13.04 | 13.04 | -1.06% | 359,173 |
| Jan 14, 2026 | 12.81 | 13.30 | 12.74 | 13.18 | 13.18 | 3.13% | 701,099 |
| Jan 13, 2026 | 13.13 | 13.28 | 12.78 | 12.78 | 12.78 | -2.67% | 462,301 |
| Jan 12, 2026 | 13.08 | 13.29 | 13.02 | 13.13 | 13.13 | 2.26% | 209,117 |
| Jan 9, 2026 | 12.95 | 13.05 | 12.82 | 12.84 | 12.84 | 0.47% | 271,391 |
| Jan 8, 2026 | 12.45 | 12.78 | 12.39 | 12.78 | 12.78 | 1.83% | 292,845 |
| Jan 7, 2026 | 12.75 | 12.78 | 12.54 | 12.55 | 12.55 | 0.24% | 410,964 |