Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 5.08
-0.44 (-7.97%)
At close: Feb 6, 2026
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 5.63 | 5.64 | 5.49 | 5.53 | 5.53 | -0.36% | 3,766,736 |
| Dec 10, 2025 | 5.66 | 5.70 | 5.51 | 5.55 | 5.55 | -1.60% | 6,635,445 |
| Dec 9, 2025 | 5.70 | 5.74 | 5.63 | 5.64 | 5.64 | -1.74% | 2,969,123 |
| Dec 8, 2025 | 5.72 | 5.76 | 5.67 | 5.74 | 5.74 | 0.88% | 2,896,674 |
| Dec 5, 2025 | 5.71 | 5.75 | 5.66 | 5.69 | 5.69 | 0.71% | 3,149,102 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.91% | 3,826,891 |
| Dec 3, 2025 | 5.83 | 5.88 | 5.75 | 5.76 | 5.76 | -0.69% | 3,700,331 |
| Dec 2, 2025 | 5.80 | 5.93 | 5.76 | 5.80 | 5.80 | 0.35% | 5,282,761 |
| Dec 1, 2025 | 5.58 | 5.80 | 5.45 | 5.78 | 5.78 | -0.69% | 8,502,130 |
| Nov 28, 2025 | 5.75 | 5.86 | 5.73 | 5.82 | 5.82 | 1.39% | 4,066,019 |
| Nov 27, 2025 | 5.78 | 5.78 | 5.70 | 5.74 | 5.74 | 0.70% | 3,489,991 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.67 | 5.70 | 5.70 | -0.70% | 4,166,890 |
| Nov 25, 2025 | 5.70 | 5.88 | 5.68 | 5.74 | 5.74 | 1.59% | 6,282,523 |
| Nov 24, 2025 | 5.69 | 5.73 | 5.65 | 5.65 | 5.65 | 1.25% | 4,036,591 |
| Nov 21, 2025 | 5.67 | 5.71 | 5.58 | 5.58 | 5.58 | -1.24% | 4,160,644 |