Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 24.09
+0.13 (0.54%)
Sep 18, 2025, 2:14 PM AEST
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.17 | 24.32 | 23.62 | 24.16 | - | 0.83% | 165,596 |
| Sep 17, 2025 | 24.43 | 24.48 | 23.74 | 23.96 | 23.96 | -2.16% | 362,462 |
| Sep 16, 2025 | 24.01 | 24.54 | 23.66 | 24.49 | 24.49 | 2.43% | 465,874 |
| Sep 15, 2025 | 23.34 | 24.04 | 22.89 | 23.91 | 23.91 | 2.44% | 603,161 |
| Sep 14, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.60% | 269,068 |
| Sep 12, 2025 | 23.00 | 23.68 | 22.93 | 23.48 | 23.48 | 2.49% | 264,432 |
| Sep 11, 2025 | 23.40 | 23.51 | 22.81 | 22.91 | 22.91 | -0.78% | 213,366 |
| Sep 10, 2025 | 22.65 | 23.13 | 22.65 | 23.09 | 23.09 | 0.70% | 145,987 |
| Sep 9, 2025 | 22.91 | 23.10 | 22.69 | 22.93 | 22.93 | 1.87% | 303,958 |
| Sep 8, 2025 | 22.34 | 22.69 | 22.19 | 22.51 | 22.51 | -1.36% | 235,771 |
| Sep 5, 2025 | 22.48 | 23.09 | 22.40 | 22.82 | 22.82 | 1.88% | 237,620 |
| Sep 4, 2025 | 22.94 | 23.12 | 22.17 | 22.40 | 22.40 | -0.58% | 328,521 |
| Sep 3, 2025 | 23.02 | 23.35 | 22.47 | 22.53 | 22.53 | -1.23% | 232,142 |
| Sep 2, 2025 | 23.75 | 23.75 | 22.81 | 22.81 | 22.81 | -2.19% | 248,153 |
| Sep 1, 2025 | 23.56 | 23.65 | 23.17 | 23.32 | 23.32 | -2.43% | 241,799 |
| Aug 29, 2025 | 23.80 | 24.19 | 23.65 | 23.90 | 23.90 | -0.13% | 309,942 |
| Aug 28, 2025 | 24.81 | 24.90 | 23.89 | 23.93 | 23.93 | -2.72% | 417,270 |
| Aug 27, 2025 | 25.11 | 25.25 | 24.25 | 24.60 | 24.60 | 0.12% | 523,341 |
| Aug 26, 2025 | 24.33 | 24.69 | 24.11 | 24.57 | 24.57 | -0.61% | 635,651 |
| Aug 25, 2025 | 23.75 | 24.86 | 23.54 | 24.72 | 24.72 | 5.42% | 631,629 |
| Aug 22, 2025 | 22.89 | 23.64 | 22.59 | 23.45 | 23.45 | 1.43% | 687,463 |
| Aug 21, 2025 | 23.56 | 23.87 | 22.77 | 23.12 | 23.12 | -0.47% | 454,909 |
| Aug 20, 2025 | 23.91 | 24.00 | 22.70 | 23.23 | 23.23 | -2.31% | 488,094 |
| Aug 19, 2025 | 23.50 | 23.93 | 22.91 | 23.78 | 23.78 | 0.30% | 716,251 |
| Aug 18, 2025 | 24.63 | 24.80 | 23.43 | 23.71 | 23.71 | -5.27% | 739,748 |
| Aug 15, 2025 | 28.18 | 28.19 | 24.92 | 25.03 | 25.03 | -11.71% | 918,874 |
| Aug 14, 2025 | 27.90 | 29.06 | 26.94 | 28.35 | 28.35 | 8.75% | 895,611 |
| Aug 13, 2025 | 26.06 | 26.62 | 25.81 | 26.07 | 26.07 | 1.48% | 558,456 |
| Aug 12, 2025 | 25.60 | 25.92 | 25.47 | 25.69 | 25.69 | -0.31% | 414,254 |
| Aug 11, 2025 | 26.20 | 26.30 | 25.15 | 25.77 | 25.77 | -0.96% | 445,155 |
| Aug 8, 2025 | 25.91 | 26.30 | 25.72 | 26.02 | 26.02 | 0.85% | 375,567 |
| Aug 7, 2025 | 25.45 | 25.94 | 25.35 | 25.80 | 25.80 | 1.18% | 298,208 |
| Aug 6, 2025 | 25.25 | 25.55 | 24.73 | 25.50 | 25.50 | 1.72% | 255,014 |
| Aug 5, 2025 | 25.00 | 25.15 | 24.51 | 25.07 | 25.07 | 1.91% | 169,507 |
| Aug 4, 2025 | 24.48 | 24.75 | 24.34 | 24.60 | 24.60 | 0.16% | 234,746 |
| Aug 1, 2025 | 24.25 | 24.87 | 24.14 | 24.56 | 24.56 | 0.37% | 249,920 |
| 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 |