Treasury Wine Estates Limited (ASX:TWE)
Australia
· Delayed Price · Currency is AUD 4.350
-0.010 (-0.23%)
Apr 29, 2026, 4:11 PM AEST
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | - | 0.92% | 2,807,872 |
| Apr 28, 2026 | 4.45 | 4.46 | 4.33 | 4.36 | 4.36 | -2.46% | 2,778,394 |
| Apr 27, 2026 | 4.46 | 4.51 | 4.42 | 4.47 | 4.47 | -0.67% | 2,753,633 |
| Apr 24, 2026 | 4.57 | 4.68 | 4.48 | 4.50 | 4.50 | -1.10% | 3,522,695 |
| Apr 23, 2026 | 4.69 | 4.79 | 4.49 | 4.55 | 4.55 | -3.60% | 11,114,090 |
| Apr 22, 2026 | 4.65 | 4.85 | 4.53 | 4.72 | 4.72 | 16.54% | 19,503,050 |
| Apr 21, 2026 | 4.11 | 4.11 | 4.03 | 4.05 | 4.05 | -1.22% | 3,104,015 |
| Apr 20, 2026 | 4.02 | 4.11 | 3.98 | 4.10 | 4.10 | 2.24% | 3,914,582 |
| Apr 17, 2026 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | 1.01% | 4,137,807 |
| Apr 16, 2026 | 3.91 | 3.99 | 3.86 | 3.97 | 3.97 | 1.53% | 3,783,248 |
| Apr 15, 2026 | 3.92 | 3.93 | 3.86 | 3.91 | 3.91 | 0.51% | 2,290,477 |
| Apr 14, 2026 | 3.99 | 4.00 | 3.86 | 3.89 | 3.89 | -0.77% | 2,649,568 |
| Apr 13, 2026 | 3.97 | 3.97 | 3.90 | 3.92 | 3.92 | -1.51% | 3,153,464 |
| Apr 10, 2026 | 3.97 | 3.98 | 3.87 | 3.98 | 3.98 | 0.76% | 5,106,242 |
| Apr 9, 2026 | 3.97 | 4.04 | 3.91 | 3.95 | 3.95 | -1.00% | 3,282,296 |
| Apr 8, 2026 | 3.87 | 4.00 | 3.85 | 3.99 | 3.99 | 5.56% | 3,954,922 |
| Apr 7, 2026 | 3.73 | 3.82 | 3.69 | 3.78 | 3.78 | 1.34% | 4,962,040 |
| Apr 2, 2026 | 3.85 | 3.88 | 3.71 | 3.73 | 3.73 | -0.80% | 5,599,624 |
| Apr 1, 2026 | 3.74 | 3.83 | 3.69 | 3.76 | 3.76 | 1.35% | 9,125,280 |
| Mar 31, 2026 | 3.60 | 3.75 | 3.54 | 3.71 | 3.71 | 3.34% | 9,621,960 |
| Mar 30, 2026 | 3.60 | 3.62 | 3.52 | 3.59 | 3.59 | -0.83% | 5,287,179 |
| Mar 27, 2026 | 3.42 | 3.72 | 3.40 | 3.62 | 3.62 | 7.42% | 11,181,130 |
| Mar 26, 2026 | 3.54 | 3.54 | 3.34 | 3.37 | 3.37 | -4.80% | 7,578,576 |
| Mar 25, 2026 | 3.57 | 3.63 | 3.53 | 3.54 | 3.54 | -0.28% | 5,256,777 |
| Mar 24, 2026 | 3.61 | 3.64 | 3.54 | 3.55 | 3.55 | -0.56% | 7,241,390 |
| Mar 23, 2026 | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | -1.92% | 5,524,736 |
| Mar 20, 2026 | 3.73 | 3.76 | 3.63 | 3.64 | 3.64 | -2.41% | 59,668,500 |
| Mar 19, 2026 | 3.76 | 3.80 | 3.72 | 3.73 | 3.73 | -3.37% | 6,723,798 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.81 | 3.86 | 3.86 | 0.52% | 3,932,553 |
| Mar 17, 2026 | 3.83 | 3.87 | 3.76 | 3.84 | 3.84 | 0.26% | 4,869,185 |
| Mar 16, 2026 | 3.92 | 3.98 | 3.75 | 3.83 | 3.83 | -2.79% | 8,504,330 |
| Mar 13, 2026 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | -2.23% | 5,055,574 |
| Mar 12, 2026 | 4.06 | 4.10 | 4.01 | 4.03 | 4.03 | -0.98% | 4,227,191 |
| Mar 11, 2026 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | -1.45% | 3,978,800 |
| Mar 10, 2026 | 4.20 | 4.21 | 4.08 | 4.13 | 4.13 | - | 7,038,478 |
| Mar 9, 2026 | 4.15 | 4.20 | 4.05 | 4.13 | 4.13 | -4.18% | 6,524,486 |
| Mar 6, 2026 | 4.27 | 4.32 | 4.14 | 4.31 | 4.31 | -1.15% | 8,877,385 |
| Mar 5, 2026 | 4.25 | 4.41 | 4.24 | 4.36 | 4.36 | 2.83% | 4,965,840 |
| Mar 4, 2026 | 4.50 | 4.53 | 4.21 | 4.24 | 4.24 | -5.99% | 9,224,934 |
| Mar 3, 2026 | 4.60 | 4.63 | 4.51 | 4.51 | 4.51 | -1.74% | 8,190,487 |
| Mar 2, 2026 | 4.53 | 4.63 | 4.52 | 4.59 | 4.59 | 1.10% | 4,495,570 |
| Feb 27, 2026 | 4.60 | 4.61 | 4.52 | 4.54 | 4.54 | -1.30% | 4,790,036 |
| Feb 26, 2026 | 4.60 | 4.69 | 4.55 | 4.60 | 4.60 | -0.86% | 3,935,245 |
| Feb 25, 2026 | 4.49 | 4.66 | 4.49 | 4.64 | 4.64 | 3.11% | 5,113,515 |
| Feb 24, 2026 | 4.68 | 4.74 | 4.49 | 4.50 | 4.50 | -3.85% | 7,483,410 |
| Feb 23, 2026 | 4.80 | 4.83 | 4.63 | 4.68 | 4.68 | -3.51% | 7,383,415 |
| Feb 20, 2026 | 4.70 | 4.95 | 4.68 | 4.85 | 4.85 | 2.75% | 7,506,257 |
| Feb 19, 2026 | 4.72 | 4.75 | 4.66 | 4.72 | 4.72 | - | 5,967,733 |
| Feb 18, 2026 | 4.80 | 4.86 | 4.69 | 4.72 | 4.72 | -0.42% | 6,119,811 |
| Feb 17, 2026 | 4.93 | 4.93 | 4.67 | 4.74 | 4.74 | -4.63% | 9,446,569 |
| Feb 16, 2026 | 5.12 | 5.39 | 4.87 | 4.97 | 4.97 | -5.15% | 12,247,400 |
| Feb 13, 2026 | 5.25 | 5.34 | 5.24 | 5.24 | 5.24 | -0.95% | 4,863,883 |
| Feb 12, 2026 | 5.28 | 5.37 | 5.26 | 5.29 | 5.29 | -0.19% | 3,486,993 |
| Feb 11, 2026 | 5.21 | 5.33 | 5.16 | 5.30 | 5.30 | -0.93% | 5,527,098 |
| Feb 10, 2026 | 5.42 | 5.59 | 5.33 | 5.35 | 5.35 | 3.48% | 9,522,882 |
| Feb 9, 2026 | 5.14 | 5.21 | 5.12 | 5.17 | 5.17 | 1.77% | 3,255,579 |
| Feb 6, 2026 | 5.35 | 5.38 | 4.98 | 5.08 | 5.08 | -7.97% | 10,365,210 |
| Feb 5, 2026 | 5.25 | 5.56 | 5.21 | 5.52 | 5.52 | 6.98% | 7,139,980 |
| Feb 4, 2026 | 5.27 | 5.31 | 5.16 | 5.16 | 5.16 | -2.64% | 5,076,126 |
| Feb 3, 2026 | 5.34 | 5.38 | 5.29 | 5.30 | 5.30 | - | 3,636,352 |
| Feb 2, 2026 | 5.33 | 5.37 | 5.23 | 5.30 | 5.30 | -1.12% | 4,555,610 |
| Jan 30, 2026 | 5.42 | 5.47 | 5.31 | 5.36 | 5.36 | -0.56% | 3,629,438 |
| Jan 29, 2026 | 5.25 | 5.40 | 5.21 | 5.39 | 5.39 | 2.28% | 5,033,625 |
| Jan 28, 2026 | 5.37 | 5.39 | 5.20 | 5.27 | 5.27 | -1.68% | 3,491,300 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.33 | 5.36 | 5.36 | -1.11% | 4,549,259 |
| Jan 23, 2026 | 5.50 | 5.58 | 5.41 | 5.42 | 5.42 | -1.63% | 3,685,717 |
| Jan 22, 2026 | 5.42 | 5.59 | 5.41 | 5.51 | 5.51 | 1.29% | 5,269,096 |
| Jan 21, 2026 | 5.52 | 5.61 | 5.36 | 5.44 | 5.44 | -1.45% | 6,025,418 |
| Jan 20, 2026 | 5.47 | 5.60 | 5.39 | 5.52 | 5.52 | -0.18% | 7,306,844 |
| Jan 19, 2026 | 5.43 | 5.64 | 5.43 | 5.53 | 5.53 | 0.73% | 8,993,365 |
| Jan 16, 2026 | 5.10 | 5.49 | 5.08 | 5.49 | 5.49 | 7.65% | 12,583,770 |
| Jan 15, 2026 | 5.27 | 5.34 | 5.05 | 5.10 | 5.10 | -4.85% | 14,012,380 |
| Jan 14, 2026 | 5.21 | 5.39 | 5.18 | 5.36 | 5.36 | 2.49% | 30,647,950 |
| Jan 13, 2026 | 5.18 | 5.31 | 5.17 | 5.23 | 5.23 | 0.38% | 5,353,357 |
| Jan 12, 2026 | 5.13 | 5.24 | 5.10 | 5.21 | 5.21 | 0.77% | 3,606,741 |
| Jan 9, 2026 | 5.18 | 5.24 | 5.14 | 5.17 | 5.17 | -0.39% | 6,301,027 |
| Jan 8, 2026 | 5.10 | 5.20 | 5.10 | 5.19 | 5.19 | 0.39% | 5,469,064 |
| Jan 7, 2026 | 5.20 | 5.22 | 5.15 | 5.17 | 5.17 | - | 4,398,551 |
| Jan 6, 2026 | 5.22 | 5.29 | 5.16 | 5.17 | 5.17 | -1.90% | 4,615,137 |
| Jan 5, 2026 | 5.31 | 5.43 | 5.27 | 5.27 | 5.27 | -0.57% | 5,224,498 |
| Jan 2, 2026 | 5.25 | 5.36 | 5.25 | 5.30 | 5.30 | 1.15% | 3,422,520 |
| Dec 31, 2025 | 5.25 | 5.29 | 5.21 | 5.24 | 5.24 | 0.58% | 2,286,306 |
| Dec 30, 2025 | 5.31 | 5.46 | 5.19 | 5.21 | 5.21 | -1.33% | 5,171,712 |
| Dec 29, 2025 | 5.42 | 5.54 | 5.28 | 5.28 | 5.28 | -2.04% | 7,804,429 |
| Dec 24, 2025 | 5.11 | 5.39 | 5.08 | 5.39 | 5.39 | 7.58% | 9,140,258 |
| Dec 23, 2025 | 4.91 | 5.06 | 4.90 | 5.01 | 5.01 | 1.21% | 5,030,769 |
| Dec 22, 2025 | 4.88 | 4.98 | 4.81 | 4.95 | 4.95 | 1.23% | 6,073,467 |
| Dec 19, 2025 | 4.93 | 5.01 | 4.87 | 4.89 | 4.89 | -1.21% | 17,036,690 |
| Dec 18, 2025 | 4.76 | 4.95 | 4.66 | 4.95 | 4.95 | -0.60% | 22,744,920 |
| Dec 17, 2025 | 4.64 | 5.09 | 4.57 | 4.98 | 4.98 | -9.29% | 29,285,480 |
| Dec 12, 2025 | 5.60 | 5.63 | 5.49 | 5.49 | 5.49 | -0.72% | 3,625,708 |
| Dec 11, 2025 | 5.63 | 5.64 | 5.49 | 5.53 | 5.53 | -0.36% | 3,766,736 |
| Dec 10, 2025 | 5.66 | 5.70 | 5.51 | 5.55 | 5.55 | -1.60% | 6,635,445 |
| Dec 9, 2025 | 5.70 | 5.74 | 5.63 | 5.64 | 5.64 | -1.74% | 2,969,123 |
| Dec 8, 2025 | 5.72 | 5.76 | 5.67 | 5.74 | 5.74 | 0.88% | 2,896,674 |
| 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 |