Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 7.83
+0.13 (1.69%)
Aug 29, 2025, 4:15 PM AEST
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.77 | 7.91 | 7.77 | 7.83 | 7.83 | 1.69% | 5,735,569 |
| Aug 28, 2025 | 7.77 | 7.79 | 7.67 | 7.70 | 7.70 | 0.52% | 2,669,034 |
| Aug 27, 2025 | 7.69 | 7.77 | 7.65 | 7.66 | 7.66 | -2.54% | 5,480,148 |
| Aug 26, 2025 | 8.08 | 8.10 | 7.85 | 7.86 | 7.66 | -2.96% | 4,359,704 |
| Aug 25, 2025 | 8.19 | 8.21 | 7.99 | 8.10 | 7.89 | 0.62% | 4,356,766 |
| Aug 22, 2025 | 8.10 | 8.14 | 8.03 | 8.05 | 7.85 | -1.23% | 2,826,663 |
| Aug 21, 2025 | 8.04 | 8.15 | 7.98 | 8.15 | 7.94 | 2.26% | 6,493,595 |
| Aug 20, 2025 | 8.02 | 8.13 | 7.96 | 7.97 | 7.77 | 0.50% | 4,369,105 |
| Aug 19, 2025 | 7.94 | 7.99 | 7.89 | 7.93 | 7.73 | - | 2,715,115 |
| Aug 18, 2025 | 7.82 | 8.04 | 7.81 | 7.93 | 7.73 | 1.41% | 5,525,255 |
| Aug 15, 2025 | 7.72 | 7.82 | 7.71 | 7.82 | 7.62 | 0.90% | 3,748,715 |
| Aug 14, 2025 | 7.63 | 7.83 | 7.54 | 7.75 | 7.55 | 0.39% | 6,120,712 |
| Aug 13, 2025 | 7.98 | 8.06 | 7.62 | 7.72 | 7.52 | 1.18% | 9,464,471 |
| Aug 12, 2025 | 7.60 | 7.70 | 7.57 | 7.63 | 7.44 | 0.26% | 6,836,693 |
| Aug 11, 2025 | 7.68 | 7.71 | 7.59 | 7.61 | 7.42 | -0.91% | 3,662,477 |
| Aug 8, 2025 | 7.63 | 7.68 | 7.58 | 7.68 | 7.48 | 0.66% | 2,524,846 |
| Aug 7, 2025 | 7.66 | 7.68 | 7.56 | 7.63 | 7.44 | -0.65% | 2,998,914 |
| Aug 6, 2025 | 7.54 | 7.69 | 7.49 | 7.68 | 7.48 | 1.59% | 3,662,066 |
| Aug 5, 2025 | 7.60 | 7.63 | 7.55 | 7.56 | 7.37 | 0.40% | 2,715,947 |
| Aug 4, 2025 | 7.39 | 7.55 | 7.38 | 7.53 | 7.34 | - | 7,581,291 |
| Aug 1, 2025 | 7.55 | 7.58 | 7.39 | 7.53 | 7.34 | -0.53% | 6,621,058 |
| Jul 31, 2025 | 7.75 | 7.78 | 7.52 | 7.57 | 7.38 | -2.07% | 6,115,963 |
| Jul 30, 2025 | 7.60 | 7.75 | 7.59 | 7.73 | 7.53 | 0.65% | 5,389,678 |
| Jul 29, 2025 | 7.90 | 7.91 | 7.66 | 7.68 | 7.48 | -2.91% | 5,485,123 |
| Jul 28, 2025 | 8.03 | 8.09 | 7.91 | 7.91 | 7.71 | -1.49% | 6,564,202 |
| Jul 25, 2025 | 8.07 | 8.09 | 7.97 | 8.03 | 7.83 | -0.62% | 3,112,717 |
| Jul 24, 2025 | 8.07 | 8.19 | 8.05 | 8.08 | 7.87 | 0.12% | 3,486,662 |
| Jul 23, 2025 | 8.08 | 8.10 | 8.03 | 8.07 | 7.86 | 0.25% | 2,337,886 |
| Jul 22, 2025 | 8.10 | 8.17 | 8.00 | 8.05 | 7.85 | -0.49% | 2,213,099 |
| Jul 21, 2025 | 8.15 | 8.18 | 8.06 | 8.09 | 7.88 | -0.61% | 1,867,878 |
| Jul 18, 2025 | 8.09 | 8.14 | 8.05 | 8.14 | 7.93 | 1.12% | 2,373,668 |
| Jul 17, 2025 | 8.03 | 8.08 | 7.98 | 8.05 | 7.85 | 1.13% | 7,256,399 |
| Jul 16, 2025 | 7.96 | 8.01 | 7.87 | 7.96 | 7.76 | - | 2,892,019 |
| Jul 15, 2025 | 7.93 | 7.98 | 7.86 | 7.96 | 7.76 | 0.89% | 2,194,717 |
| Jul 14, 2025 | 8.02 | 8.05 | 7.87 | 7.89 | 7.69 | -1.62% | 2,744,418 |
| Jul 11, 2025 | 8.00 | 8.07 | 7.99 | 8.02 | 7.82 | - | 2,782,411 |
| Jul 10, 2025 | 8.06 | 8.09 | 7.94 | 8.02 | 7.82 | - | 2,298,087 |
| Jul 9, 2025 | 8.07 | 8.10 | 8.01 | 8.02 | 7.82 | -0.62% | 1,436,827 |
| Jul 8, 2025 | 8.16 | 8.18 | 8.01 | 8.07 | 7.86 | -1.10% | 5,215,178 |
| Jul 7, 2025 | 8.12 | 8.19 | 8.11 | 8.16 | 7.95 | 0.62% | 2,890,777 |
| Jul 4, 2025 | 8.11 | 8.13 | 8.02 | 8.11 | 7.90 | 0.50% | 2,412,643 |
| Jul 3, 2025 | 7.95 | 8.07 | 7.91 | 8.07 | 7.86 | 1.25% | 4,478,650 |
| Jul 2, 2025 | 7.93 | 8.03 | 7.90 | 7.97 | 7.77 | 1.14% | 5,422,002 |
| Jul 1, 2025 | 7.85 | 7.91 | 7.78 | 7.88 | 7.68 | 0.90% | 6,002,672 |
| Jun 30, 2025 | 7.79 | 7.85 | 7.71 | 7.81 | 7.61 | - | 7,944,761 |
| Jun 27, 2025 | 7.80 | 7.88 | 7.72 | 7.81 | 7.61 | 0.64% | 9,531,028 |
| Jun 26, 2025 | 7.86 | 7.89 | 7.62 | 7.76 | 7.56 | -1.02% | 10,451,255 |
| Jun 25, 2025 | 8.02 | 8.05 | 7.83 | 7.84 | 7.64 | -2.00% | 14,495,865 |
| Jun 24, 2025 | 8.47 | 8.57 | 7.93 | 8.00 | 7.80 | -0.87% | 10,002,317 |
| Jun 23, 2025 | 8.18 | 8.21 | 8.04 | 8.07 | 7.86 | -1.71% | 4,663,901 |