Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 5.64
-0.02 (-0.35%)
Aug 11, 2026, 4:14 PM AEST
Treasury Wine Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.83 | 5.83 | 5.59 | 5.65 | - | -0.27% | 991,411 |
| 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 |
| Jul 16, 2026 | 4.71 | 4.86 | 4.68 | 4.82 | 4.82 | 2.77% | 4,003,004 |
| Jul 15, 2026 | 4.66 | 4.74 | 4.64 | 4.69 | 4.69 | -0.21% | 2,157,216 |
| Jul 14, 2026 | 4.55 | 4.74 | 4.52 | 4.70 | 4.70 | 3.75% | 3,034,405 |
| Jul 13, 2026 | 4.55 | 4.59 | 4.51 | 4.53 | 4.53 | -0.88% | 1,992,886 |
| Jul 10, 2026 | 4.49 | 4.66 | 4.48 | 4.57 | 4.57 | 0.66% | 3,018,680 |
| Jul 9, 2026 | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | 0.67% | 1,414,018 |
| Jul 8, 2026 | 4.43 | 4.51 | 4.41 | 4.51 | 4.51 | 1.35% | 2,142,473 |
| Jul 7, 2026 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | -0.67% | 2,005,584 |
| Jul 6, 2026 | 4.55 | 4.63 | 4.48 | 4.48 | 4.48 | -1.97% | 2,560,914 |
| Jul 3, 2026 | 4.56 | 4.57 | 4.46 | 4.57 | 4.57 | 1.56% | 2,067,718 |
| Jul 2, 2026 | 4.66 | 4.66 | 4.44 | 4.50 | 4.50 | -3.23% | 3,148,696 |
| Jul 1, 2026 | 4.66 | 4.71 | 4.63 | 4.65 | 4.65 | -2.31% | 2,411,712 |
| Jun 30, 2026 | 4.83 | 4.86 | 4.73 | 4.76 | 4.76 | -1.65% | 3,104,088 |
| Jun 29, 2026 | 4.75 | 4.86 | 4.72 | 4.84 | 4.84 | 2.76% | 3,194,553 |
| Jun 26, 2026 | 4.70 | 4.76 | 4.61 | 4.71 | 4.71 | -0.42% | 3,672,421 |
| Jun 25, 2026 | 4.65 | 4.77 | 4.62 | 4.73 | 4.73 | 1.94% | 3,068,253 |
| Jun 24, 2026 | 4.65 | 4.72 | 4.61 | 4.64 | 4.64 | 0.43% | 3,217,614 |
| Jun 23, 2026 | 4.67 | 4.69 | 4.58 | 4.62 | 4.62 | -1.49% | 3,378,523 |
| Jun 22, 2026 | 4.75 | 4.76 | 4.68 | 4.69 | 4.69 | -1.47% | 2,851,081 |
| Jun 19, 2026 | 4.80 | 4.87 | 4.76 | 4.76 | 4.76 | -1.04% | 9,309,538 |
| Jun 18, 2026 | 4.83 | 4.90 | 4.79 | 4.81 | 4.81 | -0.41% | 3,386,324 |
| Jun 17, 2026 | 4.76 | 4.91 | 4.75 | 4.83 | 4.83 | -0.41% | 3,409,609 |
| Jun 16, 2026 | 4.87 | 4.92 | 4.77 | 4.85 | 4.85 | -0.82% | 2,978,899 |
| Jun 15, 2026 | 4.90 | 5.01 | 4.88 | 4.89 | 4.89 | 0.62% | 3,770,819 |
| Jun 12, 2026 | 4.81 | 4.90 | 4.77 | 4.86 | 4.86 | 0.41% | 3,477,367 |
| Jun 11, 2026 | 4.74 | 4.92 | 4.72 | 4.84 | 4.84 | 2.33% | 8,184,060 |
| Jun 10, 2026 | 4.63 | 4.77 | 4.61 | 4.73 | 4.73 | 2.16% | 3,249,214 |
| Jun 9, 2026 | 4.61 | 4.74 | 4.61 | 4.63 | 4.63 | -1.28% | 4,086,830 |
| Jun 5, 2026 | 4.79 | 4.91 | 4.60 | 4.69 | 4.69 | 0.64% | 6,880,410 |
| Jun 4, 2026 | 4.45 | 4.69 | 4.38 | 4.66 | 4.66 | 13.11% | 12,186,890 |
| Jun 3, 2026 | 4.05 | 4.20 | 4.03 | 4.12 | 4.12 | 0.24% | 7,544,610 |
| Jun 2, 2026 | 4.20 | 4.24 | 4.08 | 4.11 | 4.11 | -2.61% | 2,609,784 |