Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 4.850
+0.040 (0.83%)
Sep 1, 2026, 4:10 PM AEST
Temple & Webster Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.85 | 4.90 | 4.74 | 4.87 | - | 1.25% | 401,816 |
| Aug 31, 2026 | 4.80 | 4.88 | 4.68 | 4.81 | 4.81 | 0.21% | 5,180,093 |
| Aug 28, 2026 | 4.70 | 4.82 | 4.67 | 4.80 | 4.80 | 3.90% | 914,665 |
| Aug 27, 2026 | 4.81 | 4.83 | 4.62 | 4.62 | 4.62 | -4.15% | 795,601 |
| Aug 26, 2026 | 4.94 | 5.06 | 4.76 | 4.82 | 4.82 | -2.43% | 837,655 |
| Aug 25, 2026 | 4.77 | 5.08 | 4.77 | 4.94 | 4.94 | 6.01% | 1,247,801 |
| Aug 24, 2026 | 4.62 | 4.75 | 4.50 | 4.66 | 4.66 | 8.37% | 2,553,053 |
| Aug 21, 2026 | 4.58 | 4.59 | 4.29 | 4.30 | 4.30 | -4.66% | 2,918,104 |
| Aug 20, 2026 | 4.28 | 4.51 | 4.19 | 4.51 | 4.51 | 8.67% | 3,879,276 |
| Aug 19, 2026 | 4.91 | 4.91 | 4.07 | 4.15 | 4.15 | -17.82% | 9,216,222 |
| Aug 18, 2026 | 5.10 | 5.25 | 5.05 | 5.05 | 5.05 | -1.75% | 742,321 |
| Aug 17, 2026 | 5.15 | 5.24 | 5.04 | 5.14 | 5.14 | -0.96% | 1,001,600 |
| Aug 14, 2026 | 5.25 | 5.34 | 5.04 | 5.19 | 5.19 | -0.95% | 1,307,971 |
| Aug 13, 2026 | 5.23 | 5.32 | 5.16 | 5.24 | 5.24 | -1.87% | 1,036,637 |
| Aug 12, 2026 | 5.67 | 5.70 | 5.26 | 5.34 | 5.34 | -5.99% | 1,375,639 |
| Aug 11, 2026 | 5.61 | 5.71 | 5.34 | 5.68 | 5.68 | -2.24% | 1,013,642 |
| Aug 10, 2026 | 6.00 | 6.06 | 5.68 | 5.81 | 5.81 | -3.97% | 768,289 |
| Aug 7, 2026 | 6.14 | 6.30 | 6.01 | 6.05 | 6.05 | -2.42% | 827,349 |
| Aug 6, 2026 | 6.06 | 6.50 | 5.90 | 6.20 | 6.20 | 0.98% | 1,243,877 |
| Aug 5, 2026 | 5.68 | 6.15 | 5.62 | 6.14 | 6.14 | 11.23% | 1,072,993 |
| Aug 4, 2026 | 5.64 | 5.69 | 5.50 | 5.52 | 5.52 | -0.54% | 450,773 |
| Aug 3, 2026 | 5.57 | 5.58 | 5.36 | 5.55 | 5.55 | - | 728,123 |
| Jul 31, 2026 | 5.63 | 5.63 | 5.41 | 5.55 | 5.55 | 1.09% | 549,823 |
| Jul 30, 2026 | 5.76 | 5.88 | 5.42 | 5.49 | 5.49 | -5.83% | 995,950 |
| Jul 29, 2026 | 5.40 | 6.01 | 5.27 | 5.83 | 5.83 | 8.36% | 1,456,119 |
| Jul 28, 2026 | 5.10 | 5.38 | 5.03 | 5.38 | 5.38 | 7.17% | 597,834 |
| Jul 27, 2026 | 5.07 | 5.10 | 4.91 | 5.02 | 5.02 | 1.83% | 489,862 |
| Jul 24, 2026 | 5.06 | 5.15 | 4.77 | 4.93 | 4.93 | -0.80% | 767,120 |
| Jul 23, 2026 | 4.97 | 5.06 | 4.90 | 4.97 | 4.97 | 0.40% | 699,363 |
| Jul 22, 2026 | 4.95 | 5.00 | 4.81 | 4.95 | 4.95 | -1.00% | 588,393 |
| Jul 21, 2026 | 5.01 | 5.07 | 4.94 | 5.00 | 5.00 | -1.57% | 476,215 |
| Jul 20, 2026 | 5.20 | 5.22 | 4.88 | 5.08 | 5.08 | -1.55% | 727,731 |
| Jul 17, 2026 | 5.27 | 5.31 | 5.11 | 5.16 | 5.16 | -2.27% | 515,479 |
| Jul 16, 2026 | 5.27 | 5.34 | 5.18 | 5.28 | 5.28 | 0.57% | 623,743 |
| Jul 15, 2026 | 5.38 | 5.46 | 5.11 | 5.25 | 5.25 | -1.50% | 755,218 |
| Jul 14, 2026 | 5.34 | 5.47 | 5.16 | 5.33 | 5.33 | -0.37% | 529,198 |
| Jul 13, 2026 | 5.53 | 5.61 | 5.33 | 5.35 | 5.35 | -4.80% | 506,243 |
| Jul 10, 2026 | 5.65 | 5.72 | 5.46 | 5.62 | 5.62 | -1.06% | 498,585 |
| Jul 9, 2026 | 5.26 | 5.68 | 5.26 | 5.68 | 5.68 | 5.19% | 558,940 |
| Jul 8, 2026 | 5.46 | 5.54 | 5.26 | 5.40 | 5.40 | -2.35% | 2,147,669 |
| Jul 7, 2026 | 5.55 | 5.59 | 5.37 | 5.53 | 5.53 | -1.25% | 746,220 |
| Jul 6, 2026 | 5.57 | 5.61 | 5.44 | 5.60 | 5.60 | 1.27% | 393,535 |
| Jul 3, 2026 | 5.58 | 5.68 | 5.38 | 5.53 | 5.53 | -0.90% | 1,125,968 |
| Jul 2, 2026 | 5.98 | 5.99 | 5.52 | 5.58 | 5.58 | -7.31% | 1,284,914 |
| Jul 1, 2026 | 6.26 | 6.31 | 5.92 | 6.02 | 6.02 | -2.90% | 854,810 |
| Jun 30, 2026 | 6.40 | 6.52 | 6.20 | 6.20 | 6.20 | -2.52% | 750,182 |
| Jun 29, 2026 | 6.24 | 6.39 | 6.16 | 6.36 | 6.36 | 3.25% | 743,903 |
| Jun 26, 2026 | 6.00 | 6.22 | 5.95 | 6.16 | 6.16 | 1.99% | 942,888 |
| Jun 25, 2026 | 5.88 | 6.07 | 5.76 | 6.04 | 6.04 | 5.59% | 936,738 |
| Jun 24, 2026 | 5.91 | 5.99 | 5.70 | 5.72 | 5.72 | -3.54% | 598,097 |