Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 4.540
-0.060 (-1.30%)
At close: Feb 27, 2026
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.60 | 4.61 | 4.52 | 4.54 | 4.54 | -1.30% | 4,790,036 |
| Feb 26, 2026 | 4.60 | 4.69 | 4.55 | 4.60 | 4.60 | -0.86% | 3,935,245 |
| Feb 25, 2026 | 4.49 | 4.66 | 4.49 | 4.64 | 4.64 | 3.11% | 5,113,515 |
| Feb 24, 2026 | 4.68 | 4.74 | 4.49 | 4.50 | 4.50 | -3.85% | 7,483,410 |
| Feb 23, 2026 | 4.80 | 4.83 | 4.63 | 4.68 | 4.68 | -3.51% | 7,383,415 |
| Feb 20, 2026 | 4.70 | 4.95 | 4.68 | 4.85 | 4.85 | 2.75% | 7,506,257 |
| Feb 19, 2026 | 4.72 | 4.75 | 4.66 | 4.72 | 4.72 | - | 5,967,733 |
| Feb 18, 2026 | 4.80 | 4.86 | 4.69 | 4.72 | 4.72 | -0.42% | 6,119,811 |
| Feb 17, 2026 | 4.93 | 4.93 | 4.67 | 4.74 | 4.74 | -4.63% | 9,446,569 |
| Feb 16, 2026 | 5.12 | 5.39 | 4.87 | 4.97 | 4.97 | -5.15% | 12,247,400 |
| Feb 13, 2026 | 5.25 | 5.34 | 5.24 | 5.24 | 5.24 | -0.95% | 4,863,883 |
| Feb 12, 2026 | 5.28 | 5.37 | 5.26 | 5.29 | 5.29 | -0.19% | 3,486,993 |
| Feb 11, 2026 | 5.21 | 5.33 | 5.16 | 5.30 | 5.30 | -0.93% | 5,527,098 |
| Feb 10, 2026 | 5.42 | 5.59 | 5.33 | 5.35 | 5.35 | 3.48% | 9,522,882 |
| Feb 9, 2026 | 5.14 | 5.21 | 5.12 | 5.17 | 5.17 | 1.77% | 3,255,579 |
| Feb 6, 2026 | 5.35 | 5.38 | 4.98 | 5.08 | 5.08 | -7.97% | 10,365,210 |
| Feb 5, 2026 | 5.25 | 5.56 | 5.21 | 5.52 | 5.52 | 6.98% | 7,139,980 |
| Feb 4, 2026 | 5.27 | 5.31 | 5.16 | 5.16 | 5.16 | -2.64% | 5,076,126 |
| Feb 3, 2026 | 5.34 | 5.38 | 5.29 | 5.30 | 5.30 | - | 3,636,352 |
| Feb 2, 2026 | 5.33 | 5.37 | 5.23 | 5.30 | 5.30 | -1.12% | 4,555,610 |
| Jan 30, 2026 | 5.42 | 5.47 | 5.31 | 5.36 | 5.36 | -0.56% | 3,629,438 |
| Jan 29, 2026 | 5.25 | 5.40 | 5.21 | 5.39 | 5.39 | 2.28% | 5,033,625 |
| Jan 28, 2026 | 5.37 | 5.39 | 5.20 | 5.27 | 5.27 | -1.68% | 3,491,300 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.33 | 5.36 | 5.36 | -1.11% | 4,549,259 |
| Jan 23, 2026 | 5.50 | 5.58 | 5.41 | 5.42 | 5.42 | -1.63% | 3,685,717 |
| Jan 22, 2026 | 5.42 | 5.59 | 5.41 | 5.51 | 5.51 | 1.29% | 5,269,096 |
| Jan 21, 2026 | 5.52 | 5.61 | 5.36 | 5.44 | 5.44 | -1.45% | 6,025,418 |
| Jan 20, 2026 | 5.47 | 5.60 | 5.39 | 5.52 | 5.52 | -0.18% | 7,306,844 |
| Jan 19, 2026 | 5.43 | 5.64 | 5.43 | 5.53 | 5.53 | 0.73% | 8,993,365 |
| Jan 16, 2026 | 5.10 | 5.49 | 5.08 | 5.49 | 5.49 | 7.65% | 12,583,770 |
| Jan 15, 2026 | 5.27 | 5.34 | 5.05 | 5.10 | 5.10 | -4.85% | 14,012,380 |
| Jan 14, 2026 | 5.21 | 5.39 | 5.18 | 5.36 | 5.36 | 2.49% | 30,647,950 |
| Jan 13, 2026 | 5.18 | 5.31 | 5.17 | 5.23 | 5.23 | 0.38% | 5,353,357 |
| Jan 12, 2026 | 5.13 | 5.24 | 5.10 | 5.21 | 5.21 | 0.77% | 3,606,741 |
| Jan 9, 2026 | 5.18 | 5.24 | 5.14 | 5.17 | 5.17 | -0.39% | 6,301,027 |
| Jan 8, 2026 | 5.10 | 5.20 | 5.10 | 5.19 | 5.19 | 0.39% | 5,469,064 |
| Jan 7, 2026 | 5.20 | 5.22 | 5.15 | 5.17 | 5.17 | - | 4,398,551 |
| Jan 6, 2026 | 5.22 | 5.29 | 5.16 | 5.17 | 5.17 | -1.90% | 4,615,137 |
| Jan 5, 2026 | 5.31 | 5.43 | 5.27 | 5.27 | 5.27 | -0.57% | 5,224,498 |
| Jan 2, 2026 | 5.25 | 5.36 | 5.25 | 5.30 | 5.30 | 1.15% | 3,422,520 |
| Dec 31, 2025 | 5.25 | 5.29 | 5.21 | 5.24 | 5.24 | 0.58% | 2,286,306 |
| Dec 30, 2025 | 5.31 | 5.46 | 5.19 | 5.21 | 5.21 | -1.33% | 5,171,712 |
| Dec 29, 2025 | 5.42 | 5.54 | 5.28 | 5.28 | 5.28 | -2.04% | 7,804,429 |
| Dec 24, 2025 | 5.11 | 5.39 | 5.08 | 5.39 | 5.39 | 7.58% | 9,140,258 |
| Dec 23, 2025 | 4.91 | 5.06 | 4.90 | 5.01 | 5.01 | 1.21% | 5,030,769 |
| Dec 22, 2025 | 4.88 | 4.98 | 4.81 | 4.95 | 4.95 | 1.23% | 6,073,467 |
| Dec 19, 2025 | 4.93 | 5.01 | 4.87 | 4.89 | 4.89 | -1.21% | 17,036,690 |
| Dec 18, 2025 | 4.76 | 4.95 | 4.66 | 4.95 | 4.95 | -0.60% | 22,744,920 |
| Dec 17, 2025 | 4.64 | 5.09 | 4.57 | 4.98 | 4.98 | -9.29% | 29,285,480 |
| Dec 12, 2025 | 5.60 | 5.63 | 5.49 | 5.49 | 5.49 | -0.72% | 3,625,708 |