Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 4.540
+0.170 (3.89%)
May 21, 2026, 11:59 AM AEST
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.41 | 4.43 | 4.31 | 4.37 | 4.37 | 0.69% | 3,323,987 |
| May 19, 2026 | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | 3.33% | 3,401,252 |
| May 18, 2026 | 4.24 | 4.28 | 4.18 | 4.20 | 4.20 | -1.18% | 5,687,769 |
| May 15, 2026 | 4.31 | 4.33 | 4.17 | 4.25 | 4.25 | 1.92% | 3,843,255 |
| May 14, 2026 | 4.13 | 4.22 | 4.07 | 4.17 | 4.17 | -0.24% | 4,241,799 |
| May 13, 2026 | 4.20 | 4.22 | 4.12 | 4.18 | 4.18 | -0.95% | 3,019,737 |
| May 12, 2026 | 4.35 | 4.38 | 4.20 | 4.22 | 4.22 | -3.21% | 3,243,258 |
| May 11, 2026 | 4.29 | 4.38 | 4.27 | 4.36 | 4.36 | 0.46% | 2,496,965 |
| May 8, 2026 | 4.30 | 4.37 | 4.26 | 4.34 | 4.34 | - | 3,229,331 |
| May 7, 2026 | 4.31 | 4.41 | 4.26 | 4.34 | 4.34 | 1.17% | 7,142,381 |
| May 6, 2026 | 4.29 | 4.31 | 4.21 | 4.29 | 4.29 | 1.42% | 3,520,446 |
| May 5, 2026 | 4.23 | 4.25 | 4.17 | 4.23 | 4.23 | -0.94% | 2,863,998 |
| May 4, 2026 | 4.33 | 4.33 | 4.17 | 4.27 | 4.27 | -0.47% | 3,888,024 |
| May 1, 2026 | 4.36 | 4.38 | 4.26 | 4.29 | 4.29 | -0.92% | 2,910,540 |
| Apr 30, 2026 | 4.28 | 4.40 | 4.25 | 4.33 | 4.33 | -0.46% | 4,104,969 |
| Apr 29, 2026 | 4.40 | 4.43 | 4.33 | 4.35 | 4.35 | -0.23% | 3,044,814 |
| Apr 28, 2026 | 4.45 | 4.46 | 4.33 | 4.36 | 4.36 | -2.46% | 2,778,394 |
| Apr 27, 2026 | 4.46 | 4.51 | 4.42 | 4.47 | 4.47 | -0.67% | 2,753,633 |
| Apr 24, 2026 | 4.57 | 4.68 | 4.48 | 4.50 | 4.50 | -1.10% | 3,522,695 |
| Apr 23, 2026 | 4.69 | 4.79 | 4.49 | 4.55 | 4.55 | -3.60% | 11,134,000 |
| Apr 22, 2026 | 4.65 | 4.85 | 4.53 | 4.72 | 4.72 | 16.54% | 19,503,050 |
| Apr 21, 2026 | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | -1.22% | 3,108,783 |
| Apr 20, 2026 | 4.02 | 4.11 | 3.98 | 4.10 | 4.10 | 2.24% | 3,921,089 |
| Apr 17, 2026 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | 1.01% | 4,137,807 |
| Apr 16, 2026 | 3.91 | 3.99 | 3.86 | 3.97 | 3.97 | 1.53% | 3,783,248 |
| Apr 15, 2026 | 3.92 | 3.93 | 3.86 | 3.91 | 3.91 | 0.51% | 2,470,334 |
| Apr 14, 2026 | 3.99 | 4.00 | 3.86 | 3.89 | 3.89 | -0.77% | 2,649,568 |
| Apr 13, 2026 | 3.97 | 3.97 | 3.90 | 3.92 | 3.92 | -1.51% | 3,153,464 |
| Apr 10, 2026 | 3.97 | 3.98 | 3.87 | 3.98 | 3.98 | 0.76% | 5,106,242 |
| Apr 9, 2026 | 3.97 | 4.04 | 3.91 | 3.95 | 3.95 | -1.00% | 3,282,296 |
| Apr 8, 2026 | 3.87 | 4.00 | 3.85 | 3.99 | 3.99 | 5.56% | 3,954,922 |
| Apr 7, 2026 | 3.73 | 3.82 | 3.69 | 3.78 | 3.78 | 1.34% | 4,962,040 |
| Apr 2, 2026 | 3.85 | 3.88 | 3.71 | 3.73 | 3.73 | -0.80% | 5,618,048 |
| Apr 1, 2026 | 3.74 | 3.83 | 3.69 | 3.76 | 3.76 | 1.35% | 9,131,555 |
| Mar 31, 2026 | 3.60 | 3.75 | 3.54 | 3.71 | 3.71 | 3.34% | 9,728,610 |
| Mar 30, 2026 | 3.60 | 3.62 | 3.52 | 3.59 | 3.59 | -0.83% | 5,287,179 |
| Mar 27, 2026 | 3.42 | 3.72 | 3.40 | 3.62 | 3.62 | 7.42% | 11,181,130 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.34 | 3.37 | 3.37 | -4.80% | 8,038,537 |
| Mar 25, 2026 | 3.57 | 3.63 | 3.53 | 3.54 | 3.54 | -0.28% | 5,263,389 |
| Mar 24, 2026 | 3.61 | 3.64 | 3.54 | 3.55 | 3.55 | -0.56% | 7,241,390 |
| Mar 23, 2026 | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | -1.92% | 5,524,736 |
| Mar 20, 2026 | 3.73 | 3.76 | 3.63 | 3.64 | 3.64 | -2.41% | 67,539,440 |
| Mar 19, 2026 | 3.76 | 3.80 | 3.72 | 3.73 | 3.73 | -3.37% | 6,723,798 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | 0.52% | 3,932,553 |
| Mar 17, 2026 | 3.83 | 3.87 | 3.76 | 3.84 | 3.84 | 0.26% | 4,869,185 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.75 | 3.83 | 3.83 | -2.79% | 8,520,936 |
| Mar 13, 2026 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | -2.23% | 5,141,016 |
| Mar 12, 2026 | 4.06 | 4.10 | 4.01 | 4.03 | 4.03 | -0.98% | 4,266,522 |
| Mar 11, 2026 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | -1.45% | 3,978,800 |
| Mar 10, 2026 | 4.20 | 4.21 | 4.08 | 4.13 | 4.13 | - | 7,038,478 |