Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 5.28
+0.08 (1.54%)
Oct 30, 2026, 4:10 PM AEDT
Temple & Webster Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.20 | 5.33 | 5.19 | 5.28 | 5.28 | 1.54% | 347,001 |
| Oct 29, 2026 | 5.13 | 5.33 | 5.07 | 5.20 | 5.20 | 1.36% | 637,965 |
| Oct 28, 2026 | 5.00 | 5.35 | 5.00 | 5.13 | 5.13 | 0.79% | 1,092,806 |
| Oct 27, 2026 | 5.05 | 5.19 | 4.89 | 5.09 | 5.09 | 0.79% | 715,924 |
| Oct 26, 2026 | 5.24 | 5.25 | 4.94 | 5.05 | 5.05 | -7.00% | 1,683,123 |
| Oct 23, 2026 | 4.50 | 5.44 | 4.49 | 5.43 | 5.43 | 33.42% | 3,580,398 |
| Oct 22, 2026 | 4.27 | 4.38 | 4.03 | 4.07 | 4.07 | -8.95% | 1,737,133 |
| Oct 21, 2026 | 4.50 | 4.58 | 4.37 | 4.47 | 4.47 | 0.22% | 370,976 |
| Oct 20, 2026 | 4.27 | 4.46 | 4.25 | 4.46 | 4.46 | 4.45% | 624,088 |
| Oct 19, 2026 | 4.43 | 4.47 | 4.25 | 4.27 | 4.27 | -4.04% | 564,874 |
| Oct 16, 2026 | 4.33 | 4.57 | 4.25 | 4.45 | 4.45 | 4.22% | 621,213 |
| Oct 15, 2026 | 4.30 | 4.31 | 4.18 | 4.27 | 4.27 | -1.16% | 515,521 |
| Oct 14, 2026 | 4.20 | 4.35 | 4.13 | 4.32 | 4.32 | 2.37% | 564,374 |
| Oct 13, 2026 | 4.24 | 4.28 | 4.12 | 4.22 | 4.22 | -1.86% | 833,155 |
| Oct 12, 2026 | 4.47 | 4.57 | 4.25 | 4.30 | 4.30 | -3.15% | 533,499 |
| Oct 9, 2026 | 4.25 | 4.45 | 4.25 | 4.44 | 4.44 | 4.47% | 534,313 |
| Oct 8, 2026 | 4.25 | 4.34 | 4.24 | 4.25 | 4.25 | -1.85% | 470,585 |
| Oct 7, 2026 | 4.23 | 4.36 | 4.22 | 4.33 | 4.33 | 1.41% | 382,444 |
| Oct 6, 2026 | 4.26 | 4.31 | 4.22 | 4.27 | 4.27 | -0.23% | 304,731 |
| Oct 5, 2026 | 4.36 | 4.38 | 4.25 | 4.28 | 4.28 | -2.51% | 383,247 |
| Oct 2, 2026 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | 0.46% | 310,239 |
| Oct 1, 2026 | 4.40 | 4.48 | 4.36 | 4.37 | 4.37 | -2.67% | 467,020 |
| Sep 30, 2026 | 4.30 | 4.58 | 4.22 | 4.49 | 4.49 | 4.91% | 563,548 |
| Sep 29, 2026 | 4.21 | 4.30 | 4.20 | 4.28 | 4.28 | 1.66% | 413,632 |
| Sep 28, 2026 | 4.22 | 4.28 | 4.18 | 4.21 | 4.21 | 0.24% | 352,401 |
| Sep 25, 2026 | 4.38 | 4.39 | 4.17 | 4.20 | 4.20 | -4.33% | 1,277,358 |
| Sep 24, 2026 | 4.33 | 4.43 | 4.24 | 4.39 | 4.39 | -0.45% | 605,258 |
| Sep 23, 2026 | 4.28 | 4.53 | 4.26 | 4.41 | 4.41 | 4.75% | 1,019,395 |
| Sep 22, 2026 | 4.40 | 4.48 | 4.21 | 4.21 | 4.21 | -2.09% | 910,488 |
| Sep 21, 2026 | 4.29 | 4.34 | 4.24 | 4.30 | 4.30 | 1.65% | 513,162 |
| Sep 18, 2026 | 4.34 | 4.45 | 4.23 | 4.23 | 4.23 | -1.63% | 1,952,733 |
| Sep 17, 2026 | 4.46 | 4.48 | 4.29 | 4.30 | 4.30 | -1.83% | 605,489 |
| Sep 16, 2026 | 4.47 | 4.49 | 4.34 | 4.38 | 4.38 | -2.01% | 476,942 |
| Sep 15, 2026 | 4.47 | 4.53 | 4.44 | 4.47 | 4.47 | -0.45% | 291,898 |
| Sep 14, 2026 | 4.60 | 4.69 | 4.49 | 4.49 | 4.49 | -1.10% | 509,167 |
| Sep 11, 2026 | 4.80 | 4.80 | 4.46 | 4.54 | 4.54 | -4.02% | 1,182,423 |
| Sep 10, 2026 | 4.69 | 4.76 | 4.67 | 4.73 | 4.73 | 0.85% | 504,383 |
| Sep 9, 2026 | 4.75 | 4.83 | 4.69 | 4.69 | 4.69 | -1.26% | 736,765 |
| Sep 8, 2026 | 4.90 | 4.98 | 4.74 | 4.75 | 4.75 | -2.86% | 764,051 |
| Sep 7, 2026 | 4.85 | 4.96 | 4.72 | 4.89 | 4.89 | 1.03% | 990,981 |
| Sep 4, 2026 | 4.96 | 5.14 | 4.84 | 4.84 | 4.84 | 0.41% | 1,369,952 |
| Sep 3, 2026 | 4.75 | 4.88 | 4.69 | 4.82 | 4.82 | 1.47% | 690,694 |
| Sep 2, 2026 | 4.79 | 4.82 | 4.69 | 4.75 | 4.75 | -2.06% | 1,102,619 |
| Sep 1, 2026 | 4.85 | 4.90 | 4.74 | 4.85 | 4.85 | 0.83% | 653,685 |
| 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 |