Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Temple & Webster Group Ltd (TPW.AX)

17.27
+0.43
+(2.55%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202517.4017.5317.1717.2717.27179,069
Apr 22, 202516.7716.9516.5916.8416.84131,601
Apr 17, 202516.8417.1016.5016.7716.77271,595
Apr 16, 202516.6016.8416.4516.7416.74232,123
Apr 15, 202516.3916.9016.3016.5616.56198,759
Apr 14, 202516.3316.4716.0116.3816.38237,339
Apr 11, 202515.6116.3515.6116.3516.35290,142
Apr 10, 202516.2016.3715.8916.0116.01384,464
Apr 9, 202514.3715.0614.3014.9514.95207,388
Apr 8, 202514.4215.0714.4215.0515.052,371,961
Apr 7, 202514.0214.5313.9314.1514.15547,225
Apr 4, 202515.5715.5714.8714.9614.96406,047
Apr 3, 202516.1616.2615.7616.0916.09220,361
Apr 2, 202516.6616.9416.3616.3616.36220,304
Apr 1, 202517.1717.1716.3616.5516.55188,018
Mar 31, 202516.4316.9116.4316.5416.54451,070
Mar 28, 202516.7916.9316.4716.7016.70199,874
Mar 27, 202516.2216.9916.0516.8516.85287,461
Mar 26, 202516.8216.9216.5016.5916.59326,017
Mar 25, 202516.9017.1216.7616.8216.82161,895
Mar 24, 202516.9517.1516.6816.7316.73187,909
Mar 21, 202516.1217.4316.1216.9016.902,727,915
Mar 20, 202516.9917.2716.9017.0017.00486,510
Mar 19, 202516.6316.9816.5416.8816.88399,829
Mar 18, 202516.7817.0716.6316.7316.73397,638
Mar 17, 202516.0916.4215.9216.4216.42294,192
Mar 14, 202515.9716.0015.5315.8615.86233,983
Mar 13, 202516.2016.3215.8115.9815.98203,217
Mar 12, 202516.2516.3415.9916.0416.04271,256
Mar 11, 202516.6016.6015.9116.2316.23562,505
Mar 10, 202516.3816.9216.2016.8516.85607,806
Mar 7, 202515.9616.2115.7616.0016.00314,564
Mar 6, 202516.6916.7016.2316.2316.23125,065
Mar 5, 202516.5016.6816.1716.6316.63253,980
Mar 4, 202517.3017.3016.6616.6716.67451,666
Mar 3, 202517.0817.6517.0617.6017.60218,673
Feb 28, 202517.6317.6317.1317.2317.23415,118
Feb 27, 202517.4017.6517.3917.5417.54203,074
Feb 26, 202517.2017.4216.9917.4017.40318,992
Feb 25, 202517.5917.6417.1017.2917.29422,600
Feb 24, 202517.9318.1717.6117.7417.74201,631
Feb 21, 202518.0018.0017.7217.9617.96408,405
Feb 20, 202518.3018.3017.8618.0018.00346,554
Feb 19, 202518.5018.5017.9318.4418.44419,169
Feb 18, 202518.4418.8418.2318.2918.29346,484
Feb 17, 202518.0418.9017.6718.3918.39938,829
Feb 14, 202516.6418.1116.4618.0418.042,268,590
Feb 13, 202516.1016.7815.2016.1416.141,291,468
Feb 12, 202514.2114.4514.2114.2814.28195,780
Feb 11, 202514.4514.5714.1214.2514.25740,874
Feb 10, 202514.6614.7014.3614.4314.43194,445
Feb 7, 202514.0514.7513.9814.7414.74514,544
Feb 6, 202514.0014.1913.8714.0514.05144,027
Feb 5, 202513.9314.0513.5813.9513.95388,197
Feb 4, 202513.8414.0813.8213.9413.94261,840
Feb 3, 202514.2914.2913.8213.8413.84217,477
Jan 31, 202514.1414.6414.1414.3614.36236,583
Jan 30, 202514.3114.4914.2614.2614.26118,141
Jan 29, 202514.1014.3814.0114.3014.30187,441
Jan 28, 202513.9214.1113.9014.0914.09493,854
Jan 24, 202513.7414.1413.7414.0314.03351,141
Jan 23, 202513.9014.1113.9013.9213.92295,869
Jan 22, 202513.6914.5513.6914.0314.03395,297
Jan 21, 202513.0713.6813.0713.4813.48271,985
Jan 20, 202512.9213.2912.9213.0713.07177,627
Jan 17, 202512.8113.1012.7913.0813.08216,555
Jan 16, 202513.2313.2312.7712.8712.87326,892
Jan 15, 202512.9513.0312.3512.8712.87338,001
Jan 14, 202513.3313.6613.0413.0413.04219,111
Jan 13, 202513.6213.6613.0113.5113.51382,032
Jan 10, 202514.2014.2013.4813.7713.77183,002
Jan 9, 202514.4614.4714.0514.1914.19366,366
Jan 8, 202514.1714.4414.0814.3514.35318,685
Jan 7, 202513.6014.3413.6014.1914.19608,116
Jan 6, 202513.1713.5713.1713.5013.50165,588
Jan 3, 202513.0513.2713.0513.1613.1683,667
Jan 2, 202513.0113.1412.9513.0213.0266,214
Dec 31, 202413.0113.3012.9813.1013.1061,993
Dec 30, 202413.0213.3313.0113.1513.1579,066
Dec 27, 202413.2413.4413.1713.3413.3464,484
Dec 24, 202413.2813.4713.0213.3213.3267,000
Dec 23, 202413.2613.3213.0913.3213.32130,614
Dec 20, 202413.0013.4013.0013.1413.14245,663
Dec 19, 202413.7513.7513.2213.2213.22331,468
Dec 18, 202413.3813.8813.3813.8813.88239,939
Dec 17, 202413.2113.6613.0713.5313.53244,233
Dec 16, 202413.4013.5113.2113.3513.35303,056
Dec 13, 202413.3013.3412.9513.2413.24351,699
Dec 12, 202413.4913.8713.3213.4313.43488,927
Dec 11, 202412.7013.2112.7013.2113.21224,449
Dec 10, 202413.0013.0812.8212.8912.89322,611
Dec 9, 202413.3513.5213.1413.1513.15216,074
Dec 6, 202413.0613.4713.0213.3613.36668,661
Dec 5, 202412.6013.1612.5913.0713.07274,721
Dec 4, 202412.2612.5812.2012.5812.58515,963
Dec 3, 202411.9012.2611.8712.2612.26246,802
Dec 2, 202411.7911.9811.7611.8311.8396,816
Nov 29, 202412.0012.0111.7511.8111.8193,687
Nov 28, 202411.5112.0411.5111.8011.80168,749
Nov 27, 202411.6511.8411.5311.6811.68109,424
Nov 26, 202411.6311.9511.5711.6611.66176,953
Nov 25, 202411.3411.7311.3411.6311.63332,636
Nov 22, 202411.3711.5111.1311.3411.34419,094
Nov 21, 202411.8311.8811.3211.5111.51200,047
Nov 20, 202411.7011.8311.4611.8311.83162,204
Nov 19, 202411.6111.8111.4311.7011.70193,802
Nov 18, 202411.7011.8111.5711.7311.73108,999
Nov 15, 202411.8812.0211.6611.7511.75108,611
Nov 14, 202411.6011.8511.5511.8311.83146,951
Nov 13, 202411.4611.8111.3011.6611.66177,828
Nov 12, 202411.0011.5711.0011.5511.55185,941
Nov 11, 202411.4411.4810.9911.0611.06167,357
Nov 8, 202411.4511.7611.3311.5111.51106,384
Nov 7, 202411.8212.0011.3211.4011.401,597,830
Nov 6, 202411.2611.8011.1011.8011.80205,626
Nov 5, 202411.4011.4511.0811.0811.08142,789
Nov 4, 202411.3111.5411.2611.3811.38115,456
Nov 1, 202411.5511.6011.3211.4011.40197,847
Oct 31, 202411.7411.8211.4511.5511.55267,107
Oct 30, 202412.2212.2211.8011.8311.83318,078
Oct 29, 202412.5912.5912.1712.3112.31295,681
Oct 28, 202411.8412.5511.8112.4412.44410,568
Oct 25, 202412.4412.5612.2212.5412.54309,655
Oct 24, 202412.1112.4912.0912.3712.37199,251
Oct 23, 202412.4012.7012.3112.3712.37164,518
Oct 22, 202412.4012.4212.0512.4012.40341,283
Oct 21, 202412.5212.6512.0212.4912.49413,994
Oct 18, 202413.0013.0912.5112.5512.55299,956
Oct 17, 202412.8913.2712.8513.1313.13177,539
Oct 16, 202413.3513.3512.7612.8512.85317,257
Oct 15, 202413.8013.8113.3213.4213.42339,604
Oct 14, 202413.9414.0413.6313.8013.80421,292
Oct 11, 202413.6413.8413.3613.7513.75110,835
Oct 10, 202413.7813.8213.5713.6513.65115,786
Oct 9, 202413.2013.7513.1913.7013.70166,128
Oct 8, 202413.0913.1512.8413.1213.12131,141
Oct 7, 202412.6013.1012.6013.0913.0973,333
Oct 4, 202412.8512.9912.4912.9012.90167,333
Oct 3, 202412.8413.1512.7212.9512.95157,759
Oct 2, 202412.9712.9712.0012.9012.90326,776
Oct 1, 202413.2113.3012.4713.0713.07227,326
Sep 30, 202413.0013.3412.9013.2713.27191,582
Sep 27, 202413.0913.1012.7813.1013.10275,870
Sep 26, 202412.7013.1512.6713.0413.04244,159
Sep 25, 202412.5012.6912.5012.5912.59185,948
Sep 24, 202412.0012.4411.7912.4312.43438,449
Sep 23, 202411.8411.9611.5311.9511.9594,746
Sep 20, 202411.8512.1211.7311.8511.85195,887
Sep 19, 202411.5011.7411.1311.7311.73151,917
Sep 18, 202411.3111.6311.3011.5311.5374,022
Sep 17, 202411.3611.6311.3211.5311.5361,704
Sep 16, 202411.6511.7011.3811.5011.5078,254
Sep 13, 202411.3111.7411.2711.5011.50116,591
Sep 12, 202411.3211.4711.2711.3811.3879,831
Sep 11, 202411.1011.4711.0611.2911.2973,881
Sep 10, 202411.1111.2311.0111.0911.09125,251
Sep 9, 202411.1011.1611.0411.1011.1071,455
Sep 6, 202411.2211.3311.1611.2711.27305,613
Sep 5, 202411.3511.4511.1811.2811.28121,133
Sep 4, 202411.5711.6011.3111.3511.35152,218
Sep 3, 202411.7111.9011.6511.8611.8673,861
Sep 2, 202411.6211.7311.4611.6511.6594,154
Aug 30, 202411.4611.7011.4411.6511.65346,847
Aug 29, 202411.0711.5611.0711.4611.46208,611
Aug 28, 202411.1511.2311.0311.2111.21180,666
Aug 27, 202411.3811.4711.2611.4211.42166,780
Aug 26, 202411.5011.7611.3911.4411.44107,425
Aug 23, 202411.2111.3010.9511.2711.27159,007
Aug 22, 202411.2811.3511.0011.3111.31293,200
Aug 21, 202411.5311.6011.3011.3911.39152,110
Aug 20, 202411.9211.9711.5311.6011.60184,814
Aug 19, 202411.7011.9211.6611.8011.80104,004
Aug 16, 202411.3711.8411.3111.6511.65258,467
Aug 15, 202412.0712.0910.9111.2511.25741,876
Aug 14, 202412.0212.3711.7012.0812.08794,426
Aug 13, 202411.9012.2411.5111.7111.711,670,684
Aug 12, 20249.419.559.309.509.50129,122
Aug 9, 20249.459.509.249.309.30313,423
Aug 8, 20249.649.719.209.339.33169,536
Aug 7, 20249.759.769.629.709.70116,479
Aug 6, 20249.509.869.499.809.80159,197
Aug 5, 20249.909.909.489.509.50205,723
Aug 2, 202410.0810.149.899.989.98189,809
Aug 1, 20249.8010.329.7210.2610.26761,058
Jul 31, 20249.419.949.419.769.76186,628
Jul 30, 20249.489.619.329.509.5077,773
Jul 29, 20249.819.939.449.479.47192,647
Jul 26, 20249.549.719.479.709.70110,439
Jul 25, 20249.739.739.529.549.54171,284
Jul 24, 20249.269.919.259.889.88282,184
Jul 23, 20249.229.449.169.259.25322,888
Jul 22, 20249.109.238.939.209.20119,691
Jul 19, 20249.059.168.989.129.1289,006
Jul 18, 20249.509.739.129.169.16460,322
Jul 17, 20248.979.398.979.279.27220,888
Jul 16, 20249.199.248.798.888.88237,246
Jul 15, 20249.049.228.849.009.00279,034
Jul 12, 20249.059.329.019.149.14252,808
Jul 11, 20248.859.058.839.059.05169,651
Jul 10, 20249.009.028.838.918.91119,837
Jul 9, 20249.019.108.948.958.95740,051
Jul 8, 20248.989.088.809.009.00448,870
Jul 5, 20248.949.278.939.159.15228,006
Jul 4, 20249.469.579.009.009.00173,892
Jul 3, 20249.269.659.269.509.50180,627
Jul 2, 20249.319.579.239.279.27248,995
Jul 1, 20249.239.569.219.529.52547,283
Jun 28, 20249.709.709.339.399.39922,744
Jun 27, 20249.759.759.419.629.62744,286
Jun 26, 202410.1410.169.819.859.85407,242
Jun 25, 20249.9410.279.8810.1710.17173,499
Jun 24, 202410.5110.519.709.879.87426,879
Jun 21, 202410.0710.569.9910.5610.56488,300
Jun 20, 20249.8510.089.7810.0810.08179,080
Jun 19, 20249.559.879.559.839.83294,776
Jun 18, 20249.859.939.519.609.60274,731
Jun 17, 20249.909.969.779.819.81156,451
Jun 14, 20249.9010.019.799.959.95202,760
Jun 13, 20249.7110.049.5310.0010.00247,644
Jun 12, 20249.699.709.399.539.53154,240
Jun 11, 20249.609.819.529.589.58152,642
Jun 7, 20249.489.789.449.719.71176,190
Jun 6, 20249.509.609.439.539.53175,148
Jun 5, 20249.559.669.419.479.47226,152
Jun 4, 20249.719.769.569.659.65212,475
Jun 3, 20249.539.739.449.739.73294,510
May 31, 20249.759.869.569.789.78201,288
May 30, 20249.849.869.639.759.75223,003
May 29, 20249.9610.019.809.909.90218,360
May 28, 202410.0510.209.8210.0610.06431,769
May 27, 20249.659.949.509.839.83178,377
May 24, 20249.919.919.619.659.65350,191
May 23, 202410.2010.209.949.959.951,157,433
May 22, 202410.6010.6010.2010.3210.32224,070
May 21, 202410.2010.5710.2010.4610.46257,985
May 20, 202410.6710.6910.2010.3010.30265,998
May 17, 202410.5610.6710.4810.5710.57152,996
May 16, 202410.6710.9610.5510.7010.70661,489
May 15, 202410.7510.8710.6110.7910.79278,255
May 14, 202410.6310.9510.4410.8110.81246,371
May 13, 202410.6810.8010.4910.7410.74459,263
May 10, 202410.1810.8510.1110.8010.80693,211
May 9, 202412.6712.7110.2810.3610.36876,423
May 8, 202412.3312.6212.0612.6212.62365,622
May 7, 202412.0012.3911.9512.3312.33182,775
May 6, 202411.7512.1611.7112.0012.00760,028
May 3, 202411.2511.7911.2511.7011.70175,944
May 2, 202411.2511.2811.0511.1411.14315,283
May 1, 202411.2511.4811.2311.3411.34111,762
Apr 30, 202411.3511.4411.1511.4411.44239,344
Apr 29, 202411.5011.5011.2811.4111.41135,370
Apr 26, 202411.2611.5611.2411.3511.35208,103
Apr 24, 202411.5611.6611.2511.4511.45189,400
Apr 23, 202411.5011.6911.2311.4911.49306,056

Related Tickers

HVN.AX Harvey Norman Holdings Limited
5.04
+1.20%
 
ADH.AX Adairs Limited
2.1700
+2.84%
 
JBH.AX JB Hi-Fi Limited
100.45
+1.54%
 
FLWS 1-800-FLOWERS.COM, Inc.
5.22
-2.97%
 
WSM Williams-Sonoma, Inc.
145.90
+2.80%
 
EVGO EVgo, Inc.
2.5400
-0.78%
 
BBY Best Buy Co., Inc.
63.47
+0.14%
 
CHPT ChargePoint Holdings, Inc.
0.6152
+2.86%