Treasury Wine Estates Limited (ASX:TWE)
Australia
· Delayed Price · Currency is AUD 5.69
+0.04 (0.71%)
At close: Dec 5, 2025
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.71 | 5.75 | 5.66 | 5.69 | 5.69 | 0.71% | 3,149,102 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.91% | 3,826,891 |
| Dec 3, 2025 | 5.83 | 5.88 | 5.75 | 5.76 | 5.76 | -0.69% | 3,700,331 |
| Dec 2, 2025 | 5.80 | 5.93 | 5.76 | 5.80 | 5.80 | 0.35% | 5,282,761 |
| Dec 1, 2025 | 5.58 | 5.80 | 5.45 | 5.78 | 5.78 | -0.69% | 8,502,130 |
| Nov 28, 2025 | 5.75 | 5.86 | 5.73 | 5.82 | 5.82 | 1.39% | 4,066,019 |
| Nov 27, 2025 | 5.78 | 5.78 | 5.70 | 5.74 | 5.74 | 0.70% | 3,489,991 |
| Nov 26, 2025 | 5.85 | 5.85 | 5.67 | 5.70 | 5.70 | -0.70% | 4,166,890 |
| Nov 25, 2025 | 5.70 | 5.88 | 5.68 | 5.74 | 5.74 | 1.59% | 6,282,523 |
| Nov 24, 2025 | 5.69 | 5.73 | 5.65 | 5.65 | 5.65 | 1.25% | 4,036,591 |
| Nov 21, 2025 | 5.67 | 5.71 | 5.58 | 5.58 | 5.58 | -1.24% | 4,160,644 |
| Nov 20, 2025 | 5.70 | 5.76 | 5.65 | 5.65 | 5.65 | -0.53% | 5,722,016 |
| Nov 19, 2025 | 5.71 | 5.74 | 5.68 | 5.68 | 5.68 | 0.18% | 2,519,167 |
| Nov 18, 2025 | 5.85 | 5.88 | 5.66 | 5.67 | 5.67 | -2.58% | 5,063,968 |
| Nov 17, 2025 | 5.80 | 5.86 | 5.70 | 5.82 | 5.82 | 1.04% | 4,425,121 |
| Nov 14, 2025 | 5.93 | 5.96 | 5.76 | 5.76 | 5.76 | -2.54% | 4,105,714 |
| Nov 13, 2025 | 5.93 | 5.97 | 5.91 | 5.91 | 5.91 | -0.17% | 4,448,745 |
| Nov 12, 2025 | 5.93 | 6.02 | 5.82 | 5.92 | 5.92 | 0.51% | 4,755,989 |
| Nov 11, 2025 | 5.81 | 5.94 | 5.77 | 5.89 | 5.89 | 2.08% | 4,689,162 |
| Nov 10, 2025 | 5.84 | 5.86 | 5.72 | 5.77 | 5.77 | 0.17% | 3,233,670 |
| Nov 7, 2025 | 5.81 | 5.83 | 5.73 | 5.76 | 5.76 | -0.35% | 3,358,614 |
| Nov 6, 2025 | 5.81 | 5.86 | 5.76 | 5.78 | 5.78 | -0.69% | 2,950,447 |
| Nov 5, 2025 | 5.90 | 5.92 | 5.74 | 5.82 | 5.82 | -0.17% | 4,724,489 |
| Nov 4, 2025 | 5.88 | 5.90 | 5.79 | 5.83 | 5.83 | -1.19% | 3,280,050 |
| Nov 3, 2025 | 6.00 | 6.03 | 5.87 | 5.90 | 5.90 | -1.50% | 4,278,957 |
| Oct 31, 2025 | 6.06 | 6.08 | 5.99 | 5.99 | 5.99 | -1.16% | 3,270,074 |
| Oct 30, 2025 | 5.97 | 6.06 | 5.95 | 6.06 | 6.06 | 1.34% | 5,195,931 |
| Oct 29, 2025 | 5.97 | 6.02 | 5.93 | 5.98 | 5.98 | 0.17% | 6,265,903 |
| Oct 28, 2025 | 6.16 | 6.20 | 5.97 | 5.97 | 5.97 | -4.02% | 15,631,090 |
| Oct 27, 2025 | 6.22 | 6.23 | 6.15 | 6.22 | 6.22 | -0.16% | 4,716,192 |
| Oct 24, 2025 | 6.27 | 6.30 | 6.23 | 6.23 | 6.23 | -0.32% | 4,631,322 |
| Oct 23, 2025 | 6.11 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 5,204,830 |
| Oct 22, 2025 | 6.24 | 6.28 | 6.07 | 6.15 | 6.15 | -0.81% | 6,381,854 |
| Oct 21, 2025 | 6.28 | 6.32 | 6.12 | 6.20 | 6.20 | -1.27% | 5,977,138 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.28 | 6.28 | 6.28 | -3.38% | 4,989,276 |
| Oct 17, 2025 | 6.32 | 6.58 | 6.26 | 6.50 | 6.50 | 3.67% | 11,363,510 |
| Oct 16, 2025 | 6.17 | 6.36 | 6.09 | 6.27 | 6.27 | 1.79% | 6,614,473 |
| Oct 15, 2025 | 6.19 | 6.20 | 6.05 | 6.16 | 6.16 | 1.15% | 7,376,984 |
| Oct 14, 2025 | 5.95 | 6.10 | 5.90 | 6.09 | 6.09 | 2.70% | 13,774,490 |
| Oct 13, 2025 | 6.28 | 6.37 | 5.87 | 5.93 | 5.93 | -15.04% | 24,888,470 |
| Oct 10, 2025 | 6.90 | 6.99 | 6.88 | 6.98 | 6.98 | 1.45% | 5,490,332 |
| Oct 9, 2025 | 6.88 | 6.94 | 6.83 | 6.88 | 6.88 | 0.29% | 4,281,222 |
| Oct 8, 2025 | 6.82 | 6.86 | 6.74 | 6.86 | 6.86 | 1.18% | 4,546,838 |
| Oct 7, 2025 | 6.81 | 6.85 | 6.73 | 6.78 | 6.78 | 0.15% | 14,896,160 |
| Oct 6, 2025 | 7.11 | 7.14 | 6.77 | 6.77 | 6.77 | -4.11% | 6,334,401 |
| Oct 3, 2025 | 7.18 | 7.22 | 7.06 | 7.06 | 7.06 | -0.84% | 4,122,635 |
| Oct 2, 2025 | 7.11 | 7.13 | 7.04 | 7.12 | 7.12 | 0.71% | 2,726,063 |
| Oct 1, 2025 | 7.07 | 7.15 | 6.99 | 7.07 | 7.07 | - | 3,229,537 |
| Sep 30, 2025 | 7.11 | 7.16 | 7.07 | 7.07 | 7.07 | -0.28% | 3,867,838 |
| Sep 29, 2025 | 7.10 | 7.15 | 7.06 | 7.09 | 7.09 | -0.14% | 3,895,227 |
| Sep 26, 2025 | 7.18 | 7.20 | 7.08 | 7.10 | 7.10 | -1.11% | 5,226,162 |
| Sep 25, 2025 | 7.30 | 7.32 | 7.16 | 7.18 | 7.18 | -1.78% | 5,949,172 |
| Sep 24, 2025 | 7.37 | 7.38 | 7.30 | 7.31 | 7.31 | -0.95% | 3,533,547 |
| Sep 23, 2025 | 7.32 | 7.39 | 7.29 | 7.38 | 7.38 | 0.82% | 3,598,614 |
| Sep 22, 2025 | 7.39 | 7.42 | 7.31 | 7.32 | 7.32 | -0.81% | 4,585,765 |
| Sep 19, 2025 | 7.46 | 7.53 | 7.38 | 7.38 | 7.38 | -0.94% | 13,142,730 |
| Sep 18, 2025 | 7.51 | 7.56 | 7.45 | 7.45 | 7.45 | -0.93% | 3,985,776 |
| Sep 17, 2025 | 7.53 | 7.61 | 7.51 | 7.52 | 7.52 | -0.40% | 3,510,341 |
| Sep 16, 2025 | 7.57 | 7.68 | 7.55 | 7.55 | 7.55 | - | 4,537,793 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.48 | 7.55 | 7.55 | -0.40% | 6,343,945 |
| Sep 12, 2025 | 7.67 | 7.70 | 7.58 | 7.58 | 7.58 | -0.79% | 3,393,973 |
| Sep 11, 2025 | 7.66 | 7.68 | 7.58 | 7.64 | 7.64 | -0.13% | 3,147,329 |
| Sep 10, 2025 | 7.61 | 7.71 | 7.56 | 7.65 | 7.65 | 1.19% | 5,248,520 |
| Sep 9, 2025 | 7.65 | 7.69 | 7.56 | 7.56 | 7.56 | -1.05% | 5,885,449 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.63 | 7.64 | 7.64 | -1.93% | 4,003,006 |
| Sep 5, 2025 | 7.92 | 7.94 | 7.78 | 7.79 | 7.79 | -0.64% | 3,278,168 |
| Sep 4, 2025 | 7.84 | 7.94 | 7.78 | 7.84 | 7.84 | -0.13% | 3,736,402 |
| Sep 3, 2025 | 7.85 | 7.94 | 7.84 | 7.85 | 7.85 | - | 6,811,397 |
| Sep 2, 2025 | 7.91 | 7.92 | 7.84 | 7.85 | 7.85 | -0.51% | 2,684,319 |
| Sep 1, 2025 | 7.83 | 7.93 | 7.81 | 7.89 | 7.89 | 0.77% | 2,777,523 |
| Aug 29, 2025 | 7.77 | 7.91 | 7.77 | 7.83 | 7.83 | 1.69% | 5,735,569 |
| Aug 28, 2025 | 7.77 | 7.79 | 7.67 | 7.70 | 7.70 | 0.52% | 2,669,034 |
| Aug 27, 2025 | 7.69 | 7.77 | 7.65 | 7.66 | 7.66 | -2.54% | 5,480,148 |
| Aug 26, 2025 | 8.08 | 8.10 | 7.85 | 7.86 | 7.66 | -2.96% | 4,359,704 |
| Aug 25, 2025 | 8.19 | 8.21 | 7.99 | 8.10 | 7.89 | 0.62% | 4,356,766 |
| Aug 22, 2025 | 8.10 | 8.14 | 8.03 | 8.05 | 7.85 | -1.23% | 2,826,663 |
| Aug 21, 2025 | 8.04 | 8.15 | 7.98 | 8.15 | 7.94 | 2.26% | 6,493,595 |
| Aug 20, 2025 | 8.02 | 8.13 | 7.96 | 7.97 | 7.77 | 0.50% | 4,369,105 |
| Aug 19, 2025 | 7.94 | 7.99 | 7.89 | 7.93 | 7.73 | - | 2,715,115 |
| Aug 18, 2025 | 7.82 | 8.04 | 7.81 | 7.93 | 7.73 | 1.41% | 5,525,255 |
| Aug 15, 2025 | 7.72 | 7.82 | 7.71 | 7.82 | 7.62 | 0.90% | 3,748,715 |
| Aug 14, 2025 | 7.63 | 7.83 | 7.54 | 7.75 | 7.55 | 0.39% | 6,120,712 |
| Aug 13, 2025 | 7.98 | 8.06 | 7.62 | 7.72 | 7.52 | 1.18% | 9,464,471 |
| Aug 12, 2025 | 7.60 | 7.70 | 7.57 | 7.63 | 7.44 | 0.26% | 6,836,693 |
| Aug 11, 2025 | 7.68 | 7.71 | 7.59 | 7.61 | 7.42 | -0.91% | 3,662,477 |
| Aug 8, 2025 | 7.63 | 7.68 | 7.58 | 7.68 | 7.48 | 0.66% | 2,524,846 |
| Aug 7, 2025 | 7.66 | 7.68 | 7.56 | 7.63 | 7.44 | -0.65% | 2,998,914 |
| Aug 6, 2025 | 7.54 | 7.69 | 7.49 | 7.68 | 7.48 | 1.59% | 3,662,066 |
| Aug 5, 2025 | 7.60 | 7.63 | 7.55 | 7.56 | 7.37 | 0.40% | 2,715,947 |
| Aug 4, 2025 | 7.39 | 7.55 | 7.38 | 7.53 | 7.34 | - | 7,581,291 |
| Aug 1, 2025 | 7.55 | 7.58 | 7.39 | 7.53 | 7.34 | -0.53% | 6,621,058 |
| Jul 31, 2025 | 7.75 | 7.78 | 7.52 | 7.57 | 7.38 | -2.07% | 6,115,963 |
| Jul 30, 2025 | 7.60 | 7.75 | 7.59 | 7.73 | 7.53 | 0.65% | 5,389,678 |
| Jul 29, 2025 | 7.90 | 7.91 | 7.66 | 7.68 | 7.48 | -2.91% | 5,485,123 |
| Jul 28, 2025 | 8.03 | 8.09 | 7.91 | 7.91 | 7.71 | -1.49% | 6,564,202 |
| Jul 25, 2025 | 8.07 | 8.09 | 7.97 | 8.03 | 7.83 | -0.62% | 3,112,717 |
| Jul 24, 2025 | 8.07 | 8.19 | 8.05 | 8.08 | 7.87 | 0.12% | 3,486,662 |
| Jul 23, 2025 | 8.08 | 8.10 | 8.03 | 8.07 | 7.86 | 0.25% | 2,337,886 |
| Jul 22, 2025 | 8.10 | 8.17 | 8.00 | 8.05 | 7.85 | -0.49% | 2,213,099 |
| Jul 21, 2025 | 8.15 | 8.18 | 8.06 | 8.09 | 7.88 | -0.61% | 1,867,878 |