Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,261.61
-1,156.53(-1.80%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Treasury Wine Estates Limited (TWE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

11.95

-0.17

(-1.43%)

At close: 03:59PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.01	12.06	11.90	11.95	11.95	238,267
24 Apr 2024	12.05	12.14	11.98	12.12	12.12	223,509
23 Apr 2024	12.04	12.11	11.95	11.99	11.99	268,073
22 Apr 2024	11.95	11.99	11.85	11.93	11.93	197,546
19 Apr 2024	11.79	11.88	11.73	11.83	11.83	352,682
18 Apr 2024	11.90	11.98	11.78	11.84	11.84	683,924
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	12.18	12.26	12.04	12.09	12.09	867,527
15 Apr 2024	12.32	12.38	12.23	12.26	12.26	442,466
12 Apr 2024	12.45	12.49	12.29	12.40	12.40	796,965
11 Apr 2024	12.73	12.79	12.57	12.57	12.57	1,589,969
10 Apr 2024	12.88	12.95	12.77	12.86	12.86	645,091
09 Apr 2024	12.75	12.86	12.69	12.81	12.81	370,674
08 Apr 2024	12.85	12.89	12.65	12.74	12.74	288,292
05 Apr 2024	12.93	12.93	12.70	12.87	12.87	1,063,175
04 Apr 2024	12.95	13.01	12.84	12.97	12.97	1,005,656
03 Apr 2024	12.76	12.81	12.68	12.78	12.78	474,322
02 Apr 2024	12.53	12.85	12.52	12.76	12.76	1,202,690
28 Mar 2024	12.27	12.52	12.26	12.43	12.43	380,841
27 Mar 2024	12.19	12.32	12.15	12.23	12.23	227,185
26 Mar 2024	12.18	12.27	12.10	12.26	12.26	547,896
25 Mar 2024	12.24	12.30	12.21	12.24	12.24	308,752
22 Mar 2024	12.24	12.27	12.17	12.24	12.24	427,936
21 Mar 2024	12.30	12.31	12.12	12.29	12.29	717,636
20 Mar 2024	12.47	12.56	12.24	12.29	12.29	668,908
19 Mar 2024	12.44	12.46	12.35	12.36	12.36	750,473
18 Mar 2024	12.52	12.56	12.43	12.45	12.45	253,059
15 Mar 2024	12.55	12.58	12.50	12.51	12.51	2,610,242
14 Mar 2024	12.51	12.74	12.40	12.65	12.65	2,102,570
13 Mar 2024	12.80	12.80	12.35	12.47	12.47	653,829
12 Mar 2024	12.34	12.38	12.27	12.31	12.31	997,261
11 Mar 2024	12.32	12.35	12.26	12.33	12.33	279,543
08 Mar 2024	12.32	12.40	12.27	12.39	12.39	569,126
07 Mar 2024	12.30	12.37	12.20	12.25	12.25	889,724
06 Mar 2024	12.15	12.18	11.97	12.07	12.07	491,333
06 Mar 2024	0.17 Dividend
05 Mar 2024	12.38	12.43	12.29	12.36	12.19	523,252
04 Mar 2024	12.30	12.38	12.27	12.36	12.19	697,554
01 Mar 2024	12.46	12.48	12.30	12.38	12.21	1,355,527
29 Feb 2024	12.34	12.49	12.26	12.43	12.26	948,531
28 Feb 2024	12.34	12.35	12.11	12.29	12.12	700,662
27 Feb 2024	12.20	12.59	12.11	12.30	12.13	828,380
26 Feb 2024	12.17	12.22	12.07	12.19	12.02	487,578
23 Feb 2024	12.14	12.38	12.10	12.23	12.06	1,233,648
22 Feb 2024	11.81	12.15	11.76	12.13	11.96	812,752
21 Feb 2024	11.78	11.85	11.71	11.76	11.60	442,949
20 Feb 2024	11.61	11.77	11.57	11.75	11.59	1,237,101
19 Feb 2024	11.46	11.66	11.36	11.65	11.49	3,415,684
16 Feb 2024	11.60	11.63	11.35	11.44	11.28	2,012,945
15 Feb 2024	11.52	11.59	11.03	11.39	11.23	1,309,620
14 Feb 2024	11.06	11.16	11.01	11.09	10.94	464,641
13 Feb 2024	11.20	11.23	11.05	11.11	10.96	441,522
12 Feb 2024	11.06	11.17	11.06	11.15	11.00	312,251
09 Feb 2024	11.09	11.14	10.99	11.02	10.87	297,686
08 Feb 2024	11.11	11.11	10.94	11.01	10.86	527,019
07 Feb 2024	10.99	11.19	10.93	11.07	10.92	724,487
06 Feb 2024	11.05	11.15	10.97	11.01	10.86	714,461
05 Feb 2024	11.06	11.19	11.03	11.07	10.92	402,551
02 Feb 2024	10.96	11.28	10.89	11.26	11.11	883,891
01 Feb 2024	10.70	10.76	10.61	10.76	10.61	2,066,997
31 Jan 2024	10.41	10.75	10.41	10.69	10.54	611,272
30 Jan 2024	10.51	10.61	10.40	10.46	10.32	439,739
29 Jan 2024	10.36	10.53	10.35	10.47	10.33	505,151
25 Jan 2024	10.34	10.39	10.21	10.25	10.11	2,562,754
24 Jan 2024	10.44	10.49	10.19	10.24	10.10	1,027,598
23 Jan 2024	10.45	10.55	10.40	10.54	10.40	261,898
22 Jan 2024	10.52	10.57	10.42	10.43	10.29	386,806
19 Jan 2024	10.32	10.56	10.32	10.48	10.34	596,332
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	10.25	10.43	10.22	10.27	10.13	476,118
16 Jan 2024	10.31	10.31	10.22	10.30	10.16	445,187
15 Jan 2024	10.31	10.43	10.27	10.34	10.20	1,113,703
12 Jan 2024	10.07	10.17	10.07	10.16	10.03	893,392
11 Jan 2024	10.11	10.24	10.11	10.13	9.99	998,442
10 Jan 2024	10.19	10.19	9.98	10.06	9.93	709,652
09 Jan 2024	10.22	10.30	10.15	10.21	10.07	619,020
08 Jan 2024	10.32	10.32	10.03	10.07	9.93	1,036,675
05 Jan 2024	10.43	10.45	10.30	10.32	10.18	383,588
04 Jan 2024	10.52	10.52	10.32	10.35	10.21	498,217
03 Jan 2024	10.67	10.69	10.47	10.52	10.38	281,464
02 Jan 2024	10.77	10.79	10.64	10.70	10.55	399,520
29 Dec 2023	10.77	10.85	10.75	10.77	10.62	391,003
28 Dec 2023	10.81	10.83	10.72	10.74	10.59	365,763
27 Dec 2023	10.81	10.88	10.70	10.71	10.56	587,343
22 Dec 2023	10.87	10.87	10.65	10.66	10.51	536,567
21 Dec 2023	10.77	10.94	10.69	10.88	10.73	587,017
20 Dec 2023	10.65	10.86	10.60	10.83	10.68	1,349,781
19 Dec 2023	10.66	10.67	10.52	10.62	10.47	897,412
18 Dec 2023	10.52	10.60	10.47	10.54	10.40	440,694
15 Dec 2023	10.64	10.71	10.59	10.65	10.50	2,337,957
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	10.48	10.57	10.40	10.43	10.29	2,947,730
12 Dec 2023	10.47	10.64	10.41	10.61	10.46	991,743
11 Dec 2023	10.50	10.63	10.43	10.47	10.32	1,148,434
08 Dec 2023	10.27	10.48	10.23	10.45	10.31	2,737,599
07 Dec 2023	10.57	10.57	10.35	10.37	10.23	966,993
06 Dec 2023	10.42	10.69	10.42	10.66	10.51	622,110
05 Dec 2023	10.60	10.61	10.35	10.38	10.23	443,941
04 Dec 2023	10.72	10.74	10.60	10.66	10.51	372,531
01 Dec 2023	10.65	10.74	10.56	10.63	10.48	983,483
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,261.61-1,156.53(-1.80%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Treasury Wine Estates Limited (TWE.XA)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,261.61
-1,156.53(-1.80%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)