ASX - Delayed Quote AUD

Treasury Wine Estates Limited (TWE.AX)

Compare
11.97 +0.91 (+8.23%)
At close: September 27 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 11.35 12.08 11.27 11.97 11.97 8,108,225
Sep 26, 2024 10.92 11.13 10.80 11.06 11.06 4,610,517
Sep 25, 2024 10.99 11.02 10.87 10.87 10.87 4,807,570
Sep 24, 2024 10.71 10.90 10.63 10.90 10.90 5,326,270
Sep 23, 2024 10.88 10.90 10.61 10.75 10.75 4,305,930
Sep 20, 2024 11.09 11.10 10.94 10.97 10.97 4,697,528
Sep 19, 2024 11.56 11.56 10.98 11.04 11.04 4,428,313
Sep 18, 2024 11.24 11.35 11.16 11.23 11.23 3,590,014
Sep 17, 2024 11.20 11.32 11.15 11.23 11.23 2,154,492
Sep 16, 2024 11.24 11.27 11.03 11.14 11.14 3,094,656
Sep 13, 2024 11.45 11.45 11.21 11.22 11.22 2,182,203
Sep 12, 2024 11.47 11.49 11.38 11.45 11.45 1,633,740
Sep 11, 2024 11.35 11.42 11.29 11.40 11.40 2,338,551
Sep 10, 2024 11.50 11.50 11.31 11.46 11.46 2,685,741
Sep 9, 2024 11.02 11.51 11.02 11.49 11.49 3,497,105
Sep 6, 2024 11.14 11.27 11.08 11.15 11.15 2,364,758
Sep 5, 2024 11.26 11.35 11.13 11.21 11.21 2,580,235
Sep 4, 2024 11.07 11.31 11.04 11.25 11.25 3,253,182
Sep 3, 2024 11.27 11.39 11.18 11.20 11.20 2,553,283
Sep 2, 2024 11.26 11.37 11.12 11.35 11.35 2,497,279
Aug 30, 2024 11.48 11.49 11.29 11.43 11.43 3,875,089
Aug 29, 2024 11.57 11.57 11.36 11.38 11.38 2,412,236
Aug 28, 2024 0.19 Dividend
Aug 28, 2024 11.66 11.73 11.51 11.60 11.60 2,846,501
Aug 27, 2024 11.77 11.94 11.58 11.90 11.71 1,684,166
Aug 26, 2024 11.86 12.03 11.78 11.78 11.59 3,233,047
Aug 23, 2024 11.86 11.90 11.68 11.87 11.68 7,190,357
Aug 22, 2024 12.07 12.11 11.77 11.81 11.62 1,533,637
Aug 21, 2024 12.11 12.16 12.02 12.04 11.85 1,784,581
Aug 20, 2024 12.28 12.28 12.04 12.11 11.92 3,272,924
Aug 19, 2024 12.26 12.29 12.09 12.23 12.03 2,152,980
Aug 16, 2024 12.46 12.49 12.13 12.28 12.08 4,962,718
Aug 15, 2024 12.19 12.42 11.84 12.35 12.15 5,069,031
Aug 14, 2024 12.21 12.23 12.00 12.11 11.92 2,010,878
Aug 13, 2024 12.23 12.23 12.06 12.10 11.91 1,407,113
Aug 12, 2024 11.96 12.27 11.94 12.17 11.98 1,289,766
Aug 9, 2024 11.88 11.95 11.82 11.88 11.69 1,289,512
Aug 8, 2024 11.73 11.78 11.66 11.76 11.57 1,156,206
Aug 7, 2024 11.63 11.78 11.50 11.76 11.57 2,316,901
Aug 6, 2024 11.58 11.82 11.52 11.70 11.51 2,848,701
Aug 5, 2024 11.90 11.92 11.57 11.59 11.40 2,254,881
Aug 2, 2024 12.11 12.25 12.00 12.04 11.85 3,047,977
Aug 1, 2024 12.39 12.47 12.26 12.36 12.16 3,368,732
Jul 31, 2024 12.40 12.40 12.22 12.35 12.15 2,275,531
Jul 30, 2024 12.31 12.45 12.24 12.33 12.13 1,302,931
Jul 29, 2024 12.38 12.44 12.26 12.40 12.20 756,966
Jul 26, 2024 12.32 12.34 12.23 12.25 12.05 1,832,942
Jul 25, 2024 12.38 12.45 12.19 12.21 12.02 2,780,094
Jul 24, 2024 12.46 12.54 12.38 12.50 12.30 2,990,285
Jul 23, 2024 12.39 12.57 12.35 12.55 12.35 2,635,508
Jul 22, 2024 12.08 12.39 12.06 12.37 12.17 2,037,897
Jul 19, 2024 12.30 12.31 12.08 12.14 11.95 2,532,126
Jul 18, 2024 12.46 12.47 12.32 12.39 12.19 2,458,034
Jul 17, 2024 12.41 12.44 12.27 12.35 12.15 1,588,352
Jul 16, 2024 12.46 12.46 12.17 12.20 12.01 1,748,750
Jul 15, 2024 12.38 12.45 12.33 12.38 12.18 1,712,788
Jul 12, 2024 12.23 12.28 12.09 12.24 12.04 1,613,522
Jul 11, 2024 12.22 12.24 12.11 12.15 11.96 2,432,720
Jul 10, 2024 11.88 12.15 11.82 12.13 11.94 1,920,598
Jul 9, 2024 12.35 12.36 11.87 11.96 11.77 3,435,919
Jul 8, 2024 12.25 12.26 12.16 12.20 12.01 1,262,158
Jul 5, 2024 12.30 12.30 12.22 12.25 12.05 1,045,769
Jul 4, 2024 12.52 12.54 12.24 12.27 12.07 1,503,852
Jul 3, 2024 12.37 12.41 12.26 12.38 12.18 1,015,253
Jul 2, 2024 12.23 12.35 12.20 12.30 12.10 1,788,912
Jul 1, 2024 12.36 12.36 12.08 12.13 11.94 1,863,505
Jun 28, 2024 12.54 12.57 12.40 12.44 12.24 1,526,188
Jun 27, 2024 12.28 12.48 12.22 12.48 12.28 2,094,364
Jun 26, 2024 12.47 12.52 12.38 12.51 12.31 1,730,960
Jun 25, 2024 12.49 12.62 12.39 12.57 12.37 1,717,960
Jun 24, 2024 12.68 12.69 12.25 12.42 12.22 2,764,252
Jun 21, 2024 12.65 12.68 12.48 12.63 12.43 4,777,618
Jun 20, 2024 12.18 12.44 12.17 12.43 12.23 5,432,273
Jun 19, 2024 12.11 12.41 12.07 12.41 12.21 2,964,959
Jun 18, 2024 12.07 12.17 11.99 12.08 11.89 2,699,616
Jun 17, 2024 12.06 12.06 11.92 11.99 11.80 1,554,799
Jun 14, 2024 11.95 12.08 11.84 12.06 11.87 1,826,026
Jun 13, 2024 12.03 12.08 11.94 11.97 11.78 2,607,360
Jun 12, 2024 12.05 12.14 11.94 11.94 11.75 2,042,974
Jun 11, 2024 11.95 11.98 11.80 11.97 11.78 2,056,777
Jun 7, 2024 12.04 12.07 11.88 12.07 11.88 2,464,711
Jun 6, 2024 12.02 12.19 11.88 12.07 11.88 3,904,869
Jun 5, 2024 11.80 12.17 11.69 11.99 11.80 4,826,341
Jun 4, 2024 11.37 11.39 11.24 11.39 11.21 1,522,162
Jun 3, 2024 11.34 11.43 11.28 11.35 11.17 2,431,878
May 31, 2024 11.06 11.33 11.04 11.33 11.15 3,545,379
May 30, 2024 11.03 11.15 10.96 11.02 10.84 3,981,414
May 29, 2024 11.43 11.45 11.10 11.10 10.92 3,166,116
May 28, 2024 11.53 11.73 11.52 11.62 11.43 4,466,651
May 27, 2024 11.60 11.67 11.48 11.51 11.33 2,775,122
May 24, 2024 11.80 11.82 11.51 11.51 11.33 1,918,163
May 23, 2024 11.52 12.09 11.46 12.04 11.85 5,021,750
May 22, 2024 11.66 11.71 11.52 11.57 11.39 2,683,639
May 21, 2024 11.43 11.65 11.43 11.53 11.35 4,810,735
May 20, 2024 11.53 11.60 11.43 11.43 11.25 2,423,572
May 17, 2024 11.44 11.62 11.40 11.51 11.33 2,071,285
May 16, 2024 11.58 11.65 11.47 11.53 11.35 3,538,895
May 15, 2024 11.55 11.58 11.30 11.48 11.30 2,053,353
May 14, 2024 11.65 11.71 11.44 11.51 11.33 4,302,992
May 13, 2024 11.77 11.82 11.61 11.76 11.57 1,517,826
May 10, 2024 11.55 11.74 11.55 11.74 11.55 4,270,616
May 9, 2024 11.45 11.67 11.43 11.67 11.48 4,356,985
May 8, 2024 11.42 11.45 11.29 11.40 11.22 7,216,255
May 7, 2024 11.42 11.47 11.20 11.47 11.29 2,946,667
May 6, 2024 11.30 11.47 11.28 11.43 11.25 2,810,118
May 3, 2024 11.51 11.60 11.29 11.30 11.12 2,019,725
May 2, 2024 11.54 11.61 11.45 11.47 11.29 1,753,636
May 1, 2024 11.95 11.99 11.65 11.65 11.46 1,901,906
Apr 30, 2024 11.96 12.10 11.92 12.09 11.90 1,395,121
Apr 29, 2024 12.00 12.05 11.87 11.98 11.79 2,047,311
Apr 26, 2024 11.98 12.07 11.91 11.93 11.74 1,074,075
Apr 24, 2024 12.03 12.14 11.98 12.10 11.91 2,543,529
Apr 23, 2024 12.04 12.11 11.95 11.99 11.80 1,509,198
Apr 22, 2024 11.97 11.99 11.86 11.95 11.76 1,107,979
Apr 19, 2024 11.79 11.88 11.73 11.84 11.65 2,143,791
Apr 18, 2024 11.90 11.98 11.78 11.86 11.67 2,917,318
Apr 17, 2024 12.02 12.14 11.97 11.97 11.78 1,771,668
Apr 16, 2024 12.16 12.26 12.02 12.02 11.83 5,452,992
Apr 15, 2024 12.32 12.39 12.23 12.24 12.04 2,175,852
Apr 12, 2024 12.45 12.49 12.28 12.41 12.21 2,763,743
Apr 11, 2024 12.73 12.79 12.54 12.54 12.34 2,912,431
Apr 10, 2024 12.87 12.96 12.76 12.91 12.70 2,645,408
Apr 9, 2024 12.73 12.87 12.68 12.84 12.63 2,717,189
Apr 8, 2024 12.86 12.89 12.66 12.71 12.51 1,822,205
Apr 5, 2024 12.93 12.93 12.70 12.86 12.65 2,456,414
Apr 4, 2024 12.95 13.01 12.84 13.00 12.79 3,574,839
Apr 3, 2024 12.75 12.82 12.68 12.82 12.62 2,883,348
Apr 2, 2024 12.51 12.85 12.51 12.79 12.59 6,741,997
Mar 28, 2024 12.27 12.52 12.25 12.45 12.25 2,229,029
Mar 27, 2024 12.20 12.32 12.15 12.22 12.02 1,337,524
Mar 26, 2024 12.19 12.27 12.10 12.21 12.02 1,534,683
Mar 25, 2024 12.24 12.30 12.20 12.20 12.01 1,253,528
Mar 22, 2024 12.27 12.28 12.18 12.24 12.04 1,610,217
Mar 21, 2024 12.30 12.30 12.12 12.29 12.09 4,190,674
Mar 20, 2024 12.45 12.57 12.24 12.28 12.08 2,051,562
Mar 19, 2024 12.43 12.47 12.35 12.35 12.15 1,735,662
Mar 18, 2024 12.50 12.55 12.39 12.39 12.19 2,048,551
Mar 15, 2024 12.56 12.58 12.48 12.48 12.28 5,613,811
Mar 14, 2024 12.53 12.74 12.40 12.59 12.39 3,651,257
Mar 13, 2024 12.61 12.69 12.35 12.46 12.26 3,634,824
Mar 12, 2024 12.26 12.38 12.26 12.28 12.08 5,807,657
Mar 11, 2024 12.31 12.35 12.26 12.28 12.08 1,195,852
Mar 8, 2024 12.30 12.40 12.27 12.35 12.15 4,035,288
Mar 7, 2024 12.32 12.38 12.20 12.24 12.04 2,196,945
Mar 6, 2024 0.17 Dividend
Mar 6, 2024 12.17 12.20 11.97 12.06 11.87 2,665,762
Mar 5, 2024 12.38 12.43 12.28 12.35 11.99 8,273,683
Mar 4, 2024 12.32 12.38 12.26 12.36 12.00 2,983,195
Mar 1, 2024 12.49 12.49 12.30 12.35 11.99 3,667,558
Feb 29, 2024 12.35 12.50 12.26 12.35 11.99 6,248,126
Feb 28, 2024 12.29 12.35 12.11 12.25 11.89 3,250,045
Feb 27, 2024 12.18 12.59 12.10 12.26 11.90 3,595,211
Feb 26, 2024 12.17 12.22 12.07 12.20 11.84 3,934,170
Feb 23, 2024 12.15 12.38 12.10 12.19 11.83 3,752,472
Feb 22, 2024 11.84 12.15 11.76 12.15 11.79 4,093,271
Feb 21, 2024 11.79 11.85 11.70 11.78 11.43 2,967,794
Feb 20, 2024 11.61 11.77 11.57 11.74 11.39 3,839,306
Feb 19, 2024 11.48 11.69 11.35 11.69 11.35 3,744,883
Feb 16, 2024 11.60 11.62 11.35 11.40 11.06 3,662,944
Feb 15, 2024 11.40 11.63 11.02 11.43 11.09 4,771,798
Feb 14, 2024 11.09 11.16 11.01 11.07 10.74 1,696,025
Feb 13, 2024 11.21 11.24 11.05 11.14 10.81 1,372,957
Feb 12, 2024 11.06 11.18 11.05 11.14 10.81 1,166,074
Feb 9, 2024 11.03 11.14 10.99 11.01 10.69 1,839,719
Feb 8, 2024 11.07 11.12 10.94 11.00 10.68 1,403,849
Feb 7, 2024 10.97 11.19 10.93 11.04 10.71 3,336,226
Feb 6, 2024 11.08 11.15 10.94 10.94 10.62 4,102,695
Feb 5, 2024 11.10 11.19 11.03 11.08 10.75 1,774,429
Feb 2, 2024 10.90 11.28 10.85 11.23 10.90 3,876,139
Feb 1, 2024 10.75 10.81 10.61 10.81 10.49 3,574,707
Jan 31, 2024 10.41 10.77 10.41 10.77 10.45 3,818,429
Jan 30, 2024 10.51 10.61 10.40 10.41 10.10 1,624,888
Jan 29, 2024 10.36 10.53 10.33 10.47 10.16 2,018,586
Jan 25, 2024 10.35 10.39 10.21 10.29 9.99 2,490,086
Jan 24, 2024 10.42 10.48 10.18 10.28 9.98 3,255,725
Jan 23, 2024 10.42 10.55 10.40 10.53 10.22 1,135,733
Jan 22, 2024 10.52 10.59 10.42 10.44 10.13 1,927,484
Jan 19, 2024 10.31 10.56 10.31 10.48 10.17 4,011,811
Jan 18, 2024 10.14 10.35 10.08 10.27 9.97 2,488,344
Jan 17, 2024 10.25 10.43 10.22 10.25 9.95 1,993,205
Jan 16, 2024 10.31 10.34 10.22 10.28 9.98 1,575,725
Jan 15, 2024 10.32 10.43 10.27 10.35 10.04 545,513
Jan 12, 2024 10.08 10.18 10.06 10.18 9.88 1,900,772
Jan 11, 2024 10.10 10.25 10.10 10.10 9.80 2,270,866
Jan 10, 2024 10.15 10.23 9.98 10.07 9.77 4,115,603
Jan 9, 2024 10.26 10.30 10.15 10.17 9.87 5,004,015
Jan 8, 2024 10.31 10.35 10.03 10.10 9.80 3,461,724
Jan 5, 2024 10.40 10.44 10.29 10.31 10.01 2,142,255
Jan 4, 2024 10.52 10.53 10.31 10.34 10.03 2,112,850
Jan 3, 2024 10.71 10.71 10.46 10.52 10.21 1,910,895
Jan 2, 2024 10.76 10.79 10.64 10.70 10.38 1,437,682
Dec 29, 2023 10.81 10.85 10.75 10.78 10.46 1,259,455
Dec 28, 2023 10.81 10.85 10.72 10.77 10.45 906,799
Dec 27, 2023 10.84 10.88 10.70 10.75 10.43 2,099,782
Dec 22, 2023 10.83 10.86 10.64 10.64 10.33 2,732,196
Dec 21, 2023 10.79 10.94 10.69 10.86 10.54 3,318,456
Dec 20, 2023 10.68 10.87 10.60 10.81 10.49 3,817,124
Dec 19, 2023 10.69 10.69 10.51 10.62 10.31 1,977,182
Dec 18, 2023 10.52 10.60 10.47 10.58 10.27 1,703,574
Dec 15, 2023 10.68 10.72 10.59 10.61 10.30 5,418,963
Dec 14, 2023 10.56 10.62 10.49 10.54 10.23 2,970,326
Dec 13, 2023 10.50 10.58 10.39 10.39 10.08 5,010,604
Dec 12, 2023 10.52 10.64 10.41 10.60 10.29 2,355,343
Dec 11, 2023 10.51 10.62 10.43 10.48 10.17 2,272,863
Dec 8, 2023 10.25 10.49 10.24 10.45 10.14 3,076,646
Dec 7, 2023 10.58 10.58 10.34 10.36 10.05 3,444,725
Dec 6, 2023 10.46 10.69 10.43 10.67 10.36 2,389,968
Dec 5, 2023 10.60 10.62 10.35 10.40 10.09 1,911,656
Dec 4, 2023 10.74 10.75 10.60 10.66 10.35 1,627,768
Dec 1, 2023 10.65 10.75 10.56 10.61 10.30 4,233,411
Nov 30, 2023 10.51 10.70 10.51 10.70 10.38 6,286,323
Nov 29, 2023 10.49 10.78 10.43 10.62 10.31 7,412,774
Nov 28, 2023 10.21 10.45 10.19 10.41 10.10 2,316,854
Nov 27, 2023 10.60 10.65 10.32 10.33 10.03 1,778,909
Nov 24, 2023 10.60 10.63 10.56 10.59 10.28 1,652,890
Nov 23, 2023 10.50 10.64 10.50 10.58 10.27 2,788,255
Nov 22, 2023 10.42 10.63 10.42 10.58 10.27 4,455,752
Nov 21, 2023 10.42 10.57 10.33 10.50 10.19 3,794,155
Nov 20, 2023 10.69 10.69 10.43 10.43 10.12 6,976,480
Nov 17, 2023 10.77 10.81 10.61 10.61 10.30 3,290,463
Nov 16, 2023 10.66 10.81 10.62 10.75 10.43 3,492,032
Nov 15, 2023 10.80 10.83 10.66 10.69 10.37 2,687,004
Nov 14, 2023 10.71 10.73 10.52 10.66 10.35 6,200,325
Nov 13, 2023 10.95 10.95 10.66 10.66 10.35 3,538,090
Nov 10, 2023 11.11 11.23 10.96 10.96 10.64 2,670,890
Nov 9, 2023 11.50 11.52 11.26 11.29 10.96 2,717,260
Nov 8, 2023 11.47 11.73 11.46 11.47 11.13 2,797,267
Nov 7, 2023 11.65 11.72 11.37 11.46 11.12 3,505,531
Nov 6, 2023 11.18 11.51 11.16 11.51 11.17 5,298,874
Nov 3, 2023 11.35 11.44 10.75 11.04 10.71 10,019,715
Nov 2, 2023 11.98 11.98 11.98 11.98 11.62 -
Nov 1, 2023 11.98 11.98 11.98 11.98 11.62 -
Oct 31, 2023 11.98 11.98 11.98 11.98 11.62 -
Oct 30, 2023 11.94 12.06 11.91 11.98 11.62 1,235,113
Oct 27, 2023 11.92 12.10 11.85 12.09 11.74 2,068,798
Oct 26, 2023 11.89 11.96 11.77 11.85 11.50 2,283,993
Oct 25, 2023 11.77 11.88 11.70 11.83 11.48 1,381,676
Oct 24, 2023 11.92 12.04 11.79 11.80 11.45 2,340,227
Oct 23, 2023 12.03 12.26 11.71 11.81 11.46 4,048,469
Oct 20, 2023 11.65 11.71 11.60 11.65 11.31 1,533,984
Oct 19, 2023 12.10 12.10 11.71 11.75 11.40 3,011,391
Oct 18, 2023 11.64 12.31 11.58 12.10 11.75 4,151,304
Oct 17, 2023 11.50 11.59 11.33 11.53 11.19 3,062,188
Oct 16, 2023 11.28 11.47 11.23 11.47 11.13 2,957,947
Oct 13, 2023 11.46 11.46 11.21 11.32 10.99 3,364,095
Oct 12, 2023 11.68 11.73 11.51 11.54 11.20 2,210,375
Oct 11, 2023 11.62 11.69 11.50 11.66 11.31 2,526,307
Oct 10, 2023 11.65 11.71 11.59 11.60 11.26 1,684,943
Oct 9, 2023 11.60 11.68 11.49 11.53 11.19 956,697
Oct 6, 2023 11.54 11.70 11.53 11.63 11.29 2,858,488
Oct 5, 2023 11.65 11.85 11.65 11.77 11.42 1,457,671
Oct 4, 2023 11.63 11.80 11.63 11.65 11.31 2,630,724
Oct 3, 2023 11.91 11.93 11.66 11.66 11.31 3,632,179
Oct 2, 2023 12.19 12.22 11.96 11.98 11.62 2,179,534
Sep 29, 2023 12.03 12.24 12.03 12.20 11.84 3,240,283
Sep 28, 2023 11.89 12.04 11.83 12.04 11.69 3,361,454
Sep 27, 2023 11.94 12.07 11.83 11.98 11.62 2,171,068

Related Tickers

EDV.AX Endeavour Group Limited
4.9900
-2.54%
 
LRK.AX LARK Distilling Co. Ltd.
0.9900
+3.13%
 
BF-A Brown-Forman Corporation
47.37
+2.07%
 
MGPI MGP Ingredients, Inc.
82.63
+0.82%
 
NAPA The Duckhorn Portfolio, Inc.
5.89
+1.55%
 
KDY.AX Kaddy Limited
0.0270
0.00%
 
VWESQ Vintage Wine Estates, Inc.
0.0020
-4.76%
 
BF-B Brown-Forman Corporation
48.34
+1.62%
 
RI.PA Pernod Ricard SA
139.70
+2.05%
 
DGE.L Diageo plc
2,653.00
+1.47%