Treasury Wine Estates Limited (ASX:TWE)
Australia · Delayed Price · Currency is AUD 4.620
-0.100 (-2.12%)
Jul 21, 2026, 4:10 PM AEST
Treasury Wine Estates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.70 | 4.71 | 4.53 | 4.55 | - | -3.60% | 2,187,604 |
| 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 |
| Jun 1, 2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4.22 | -0.47% | 3,713,824 |
| May 29, 2026 | 4.35 | 4.35 | 4.23 | 4.24 | 4.24 | -0.47% | 7,530,605 |
| May 28, 2026 | 4.34 | 4.35 | 4.21 | 4.26 | 4.26 | -2.74% | 2,693,410 |
| May 27, 2026 | 4.42 | 4.45 | 4.34 | 4.38 | 4.38 | -1.13% | 3,487,201 |
| May 26, 2026 | 4.60 | 4.62 | 4.39 | 4.43 | 4.43 | -3.90% | 2,874,326 |
| May 25, 2026 | 4.50 | 4.67 | 4.48 | 4.61 | 4.61 | 2.44% | 2,527,985 |
| May 22, 2026 | 4.57 | 4.60 | 4.44 | 4.50 | 4.50 | -0.66% | 5,218,255 |
| May 21, 2026 | 4.41 | 4.61 | 4.41 | 4.53 | 4.53 | 3.66% | 4,274,049 |
| 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 |