Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 5.40
-0.02 (-0.28%)
Sep 24, 2026, 12:09 PM AEST
Treasury Wine Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.34 | 5.42 | 5.32 | 5.41 | - | - | 535,709 |
| Sep 23, 2026 | 5.38 | 5.48 | 5.37 | 5.41 | 5.41 | -0.18% | 2,629,310 |
| Sep 22, 2026 | 5.38 | 5.45 | 5.36 | 5.42 | 5.42 | 1.12% | 3,152,742 |
| Sep 21, 2026 | 5.12 | 5.38 | 5.11 | 5.36 | 5.36 | 4.08% | 1,963,257 |
| Sep 18, 2026 | 5.30 | 5.33 | 5.12 | 5.15 | 5.15 | -2.65% | 10,448,876 |
| Sep 17, 2026 | 5.15 | 5.31 | 5.13 | 5.29 | 5.29 | 3.12% | 3,543,334 |
| Sep 16, 2026 | 5.12 | 5.18 | 5.09 | 5.13 | 5.13 | -0.58% | 4,540,311 |
| Sep 15, 2026 | 5.17 | 5.23 | 5.09 | 5.16 | 5.16 | 0.98% | 3,316,907 |
| Sep 14, 2026 | 5.18 | 5.26 | 5.11 | 5.11 | 5.11 | -1.35% | 3,596,672 |
| Sep 11, 2026 | 5.20 | 5.26 | 5.17 | 5.18 | 5.18 | -1.15% | 1,897,593 |
| Sep 10, 2026 | 5.25 | 5.30 | 5.20 | 5.24 | 5.24 | -1.13% | 4,099,097 |
| Sep 9, 2026 | 5.35 | 5.38 | 5.27 | 5.30 | 5.30 | -0.93% | 2,750,240 |
| Sep 8, 2026 | 5.54 | 5.58 | 5.35 | 5.35 | 5.35 | -4.12% | 3,182,901 |
| Sep 7, 2026 | 5.53 | 5.62 | 5.50 | 5.58 | 5.58 | 0.72% | 3,219,797 |
| Sep 4, 2026 | 5.36 | 5.54 | 5.32 | 5.54 | 5.54 | 2.03% | 3,003,289 |
| Sep 3, 2026 | 5.34 | 5.44 | 5.34 | 5.43 | 5.43 | 0.56% | 2,663,521 |
| Sep 2, 2026 | 5.38 | 5.45 | 5.30 | 5.40 | 5.40 | -2.53% | 2,185,829 |
| Sep 1, 2026 | 5.40 | 5.55 | 5.39 | 5.54 | 5.54 | 1.09% | 1,970,387 |
| Aug 31, 2026 | 5.55 | 5.57 | 5.48 | 5.48 | 5.48 | -1.08% | 3,312,612 |
| Aug 28, 2026 | 5.55 | 5.62 | 5.51 | 5.54 | 5.54 | -0.36% | 1,457,424 |
| Aug 27, 2026 | 5.65 | 5.68 | 5.53 | 5.56 | 5.56 | -2.11% | 1,636,336 |
| Aug 26, 2026 | 5.65 | 5.71 | 5.61 | 5.68 | 5.68 | -0.18% | 2,004,859 |
| Aug 25, 2026 | 5.70 | 5.76 | 5.64 | 5.69 | 5.69 | -0.18% | 2,011,562 |
| Aug 24, 2026 | 5.61 | 5.76 | 5.60 | 5.70 | 5.70 | 0.88% | 4,303,146 |
| Aug 21, 2026 | 5.59 | 5.67 | 5.57 | 5.65 | 5.65 | 1.07% | 3,060,177 |
| Aug 20, 2026 | 5.63 | 5.66 | 5.55 | 5.59 | 5.59 | -0.18% | 3,230,852 |
| Aug 19, 2026 | 5.57 | 5.62 | 5.48 | 5.60 | 5.60 | 0.90% | 3,129,543 |
| Aug 18, 2026 | 5.72 | 5.75 | 5.50 | 5.55 | 5.55 | -3.65% | 9,183,059 |
| Aug 17, 2026 | 5.82 | 5.87 | 5.67 | 5.76 | 5.76 | -2.54% | 6,722,643 |
| Aug 14, 2026 | 5.80 | 5.99 | 5.67 | 5.91 | 5.91 | 2.43% | 9,548,589 |
| Aug 13, 2026 | 5.72 | 5.85 | 5.37 | 5.77 | 5.77 | 4.91% | 10,935,210 |
| Aug 12, 2026 | 5.59 | 5.68 | 5.48 | 5.50 | 5.50 | -2.48% | 5,386,626 |
| Aug 11, 2026 | 5.83 | 5.83 | 5.57 | 5.64 | 5.64 | -0.35% | 3,708,695 |
| Aug 10, 2026 | 5.73 | 5.86 | 5.57 | 5.66 | 5.66 | 4.24% | 12,480,600 |
| Aug 7, 2026 | 5.26 | 5.46 | 5.25 | 5.43 | 5.43 | 3.23% | 4,159,022 |
| Aug 6, 2026 | 5.23 | 5.31 | 5.20 | 5.26 | 5.26 | 0.57% | 3,157,190 |
| Aug 5, 2026 | 5.32 | 5.43 | 5.18 | 5.23 | 5.23 | -2.06% | 4,723,697 |
| Aug 4, 2026 | 5.18 | 5.35 | 5.14 | 5.34 | 5.34 | 2.30% | 6,363,008 |
| Aug 3, 2026 | 5.00 | 5.25 | 4.95 | 5.22 | 5.22 | 5.88% | 3,144,426 |
| Jul 31, 2026 | 4.95 | 5.00 | 4.90 | 4.93 | 4.93 | -0.80% | 3,099,096 |
| Jul 30, 2026 | 5.01 | 5.07 | 4.93 | 4.97 | 4.97 | -1.58% | 2,239,155 |
| Jul 29, 2026 | 4.90 | 5.13 | 4.90 | 5.05 | 5.05 | 4.12% | 3,980,288 |
| Jul 28, 2026 | 4.68 | 4.88 | 4.68 | 4.85 | 4.85 | 2.97% | 1,942,232 |
| Jul 27, 2026 | 4.72 | 4.78 | 4.69 | 4.71 | 4.71 | -0.42% | 1,597,356 |
| Jul 24, 2026 | 4.59 | 4.76 | 4.58 | 4.73 | 4.73 | 2.60% | 2,515,856 |
| Jul 23, 2026 | 4.70 | 4.72 | 4.60 | 4.61 | 4.61 | -0.86% | 1,913,558 |
| Jul 22, 2026 | 4.60 | 4.69 | 4.58 | 4.65 | 4.65 | 0.65% | 2,794,756 |
| Jul 21, 2026 | 4.70 | 4.71 | 4.53 | 4.62 | 4.62 | -2.12% | 3,952,671 |
| Jul 20, 2026 | 4.79 | 4.81 | 4.69 | 4.72 | 4.72 | -0.84% | 1,555,447 |
| Jul 17, 2026 | 4.81 | 4.88 | 4.74 | 4.76 | 4.76 | -1.24% | 2,392,843 |