Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 7.53
-0.04 (-0.53%)
Aug 1, 2025, 4:10 PM AEST
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.55 | 7.58 | 7.39 | 7.53 | 7.53 | -0.53% | 5,585,948 |
| Jul 31, 2025 | 7.75 | 7.78 | 7.52 | 7.57 | 7.57 | -2.07% | 6,115,963 |
| Jul 30, 2025 | 7.60 | 7.75 | 7.59 | 7.73 | 7.73 | 0.65% | 5,389,678 |
| Jul 29, 2025 | 7.90 | 7.91 | 7.66 | 7.68 | 7.68 | -2.91% | 5,485,123 |
| Jul 28, 2025 | 8.03 | 8.09 | 7.91 | 7.91 | 7.91 | -1.49% | 6,564,202 |
| Jul 25, 2025 | 8.07 | 8.09 | 7.97 | 8.03 | 8.03 | -0.62% | 3,112,717 |
| Jul 24, 2025 | 8.07 | 8.19 | 8.05 | 8.08 | 8.08 | 0.12% | 3,486,662 |
| Jul 23, 2025 | 8.08 | 8.10 | 8.03 | 8.07 | 8.07 | 0.25% | 2,337,886 |
| Jul 22, 2025 | 8.10 | 8.17 | 8.00 | 8.05 | 8.05 | -0.49% | 2,213,099 |
| Jul 21, 2025 | 8.15 | 8.18 | 8.06 | 8.09 | 8.09 | -0.61% | 1,867,878 |
| Jul 18, 2025 | 8.09 | 8.14 | 8.05 | 8.14 | 8.14 | 1.12% | 2,373,668 |
| Jul 17, 2025 | 8.03 | 8.08 | 7.98 | 8.05 | 8.05 | 1.13% | 7,256,399 |
| Jul 16, 2025 | 7.96 | 8.01 | 7.87 | 7.96 | 7.96 | - | 2,892,019 |
| Jul 15, 2025 | 7.93 | 7.98 | 7.86 | 7.96 | 7.96 | 0.89% | 2,194,717 |
| Jul 14, 2025 | 8.02 | 8.05 | 7.87 | 7.89 | 7.89 | -1.62% | 2,744,418 |
| Jul 11, 2025 | 8.00 | 8.07 | 7.99 | 8.02 | 8.02 | - | 2,782,411 |
| Jul 10, 2025 | 8.06 | 8.09 | 7.94 | 8.02 | 8.02 | - | 2,298,087 |
| Jul 9, 2025 | 8.07 | 8.10 | 8.01 | 8.02 | 8.02 | -0.62% | 1,436,827 |
| Jul 8, 2025 | 8.16 | 8.18 | 8.01 | 8.07 | 8.07 | -1.10% | 5,215,178 |
| Jul 7, 2025 | 8.12 | 8.19 | 8.11 | 8.16 | 8.16 | 0.62% | 2,890,777 |
| Jul 4, 2025 | 8.11 | 8.13 | 8.02 | 8.11 | 8.11 | 0.50% | 2,412,643 |
| Jul 3, 2025 | 7.95 | 8.07 | 7.91 | 8.07 | 8.07 | 1.25% | 4,478,650 |
| Jul 2, 2025 | 7.93 | 8.03 | 7.90 | 7.97 | 7.97 | 1.14% | 5,422,002 |
| Jul 1, 2025 | 7.85 | 7.91 | 7.78 | 7.88 | 7.88 | 0.90% | 6,002,672 |
| Jun 30, 2025 | 7.79 | 7.85 | 7.71 | 7.81 | 7.81 | - | 7,944,761 |
| Jun 27, 2025 | 7.80 | 7.88 | 7.72 | 7.81 | 7.81 | 0.64% | 9,531,028 |
| Jun 26, 2025 | 7.86 | 7.89 | 7.62 | 7.76 | 7.76 | -1.02% | 10,451,255 |
| Jun 25, 2025 | 8.02 | 8.05 | 7.83 | 7.84 | 7.84 | -2.00% | 14,495,865 |
| Jun 24, 2025 | 8.47 | 8.57 | 7.93 | 8.00 | 8.00 | -0.87% | 10,002,317 |
| Jun 23, 2025 | 8.18 | 8.21 | 8.04 | 8.07 | 8.07 | -1.71% | 4,663,901 |
| Jun 20, 2025 | 8.14 | 8.37 | 8.12 | 8.21 | 8.21 | 0.86% | 15,667,467 |
| Jun 19, 2025 | 8.08 | 8.15 | 8.03 | 8.14 | 8.14 | 1.24% | 5,422,761 |
| Jun 18, 2025 | 8.00 | 8.09 | 7.93 | 8.04 | 8.04 | 0.12% | 6,888,948 |
| Jun 17, 2025 | 7.96 | 8.07 | 7.95 | 8.03 | 8.03 | 1.26% | 4,897,559 |
| Jun 16, 2025 | 7.98 | 7.99 | 7.91 | 7.93 | 7.93 | -1.49% | 7,408,096 |
| Jun 13, 2025 | 8.08 | 8.13 | 7.97 | 8.05 | 8.05 | -0.37% | 8,969,514 |
| Jun 12, 2025 | 8.18 | 8.25 | 8.05 | 8.08 | 8.08 | -1.34% | 8,171,579 |
| Jun 11, 2025 | 8.19 | 8.31 | 8.16 | 8.19 | 8.19 | 0.24% | 5,590,672 |
| Jun 10, 2025 | 8.10 | 8.19 | 8.00 | 8.17 | 8.17 | 0.74% | 11,950,467 |
| Jun 6, 2025 | 8.14 | 8.23 | 8.07 | 8.11 | 8.11 | -1.34% | 7,009,297 |
| Jun 5, 2025 | 8.28 | 8.37 | 8.15 | 8.22 | 8.22 | -0.96% | 6,595,480 |
| Jun 4, 2025 | 8.10 | 8.39 | 8.10 | 8.30 | 8.30 | 1.97% | 7,902,199 |
| Jun 3, 2025 | 7.95 | 8.22 | 7.86 | 8.14 | 8.14 | 0.49% | 12,615,404 |
| Jun 2, 2025 | 8.30 | 8.34 | 8.05 | 8.10 | 8.10 | -4.03% | 8,093,383 |
| May 30, 2025 | 8.02 | 8.45 | 7.98 | 8.44 | 8.44 | 4.07% | 78,459,278 |
| May 29, 2025 | 8.19 | 8.19 | 8.05 | 8.11 | 8.11 | - | 9,780,170 |
| May 28, 2025 | 8.18 | 8.22 | 8.09 | 8.11 | 8.11 | -1.34% | 8,316,267 |
| May 27, 2025 | 8.26 | 8.29 | 8.15 | 8.22 | 8.22 | -0.36% | 4,789,306 |
| May 26, 2025 | 8.35 | 8.37 | 8.20 | 8.25 | 8.25 | -1.43% | 5,970,347 |
| May 23, 2025 | 8.41 | 8.49 | 8.29 | 8.37 | 8.37 | -1.30% | 5,129,187 |