Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 11.350 | 11.450 | 11.180 | 11.280 | 11.280 | 121,133 |
| 2024-09-04 | 11.570 | 11.600 | 11.310 | 11.350 | 11.350 | 152,218 |
| 2024-09-03 | 11.710 | 11.900 | 11.650 | 11.860 | 11.860 | 78,658 |
| 2024-09-02 | 11.620 | 11.730 | 11.460 | 11.650 | 11.650 | 94,154 |
| 2024-08-30 | 11.460 | 11.700 | 11.440 | 11.650 | 11.650 | 346,847 |
| 2024-08-29 | 11.070 | 11.560 | 11.070 | 11.460 | 11.460 | 208,611 |
| 2024-08-28 | 11.150 | 11.230 | 11.030 | 11.210 | 11.210 | 180,666 |
| 2024-08-27 | 11.380 | 11.470 | 11.260 | 11.420 | 11.420 | 166,780 |
| 2024-08-26 | 11.500 | 11.760 | 11.390 | 11.440 | 11.440 | 107,425 |
| 2024-08-23 | 11.210 | 11.300 | 10.950 | 11.270 | 11.270 | 251,708 |
| 2024-08-22 | 11.280 | 11.350 | 11.000 | 11.310 | 11.310 | 293,200 |
| 2024-08-21 | 11.530 | 11.600 | 11.300 | 11.390 | 11.390 | 152,110 |
| 2024-08-20 | 11.920 | 11.970 | 11.535 | 11.600 | 11.600 | 184,814 |
| 2024-08-19 | 11.700 | 11.920 | 11.660 | 11.800 | 11.800 | 104,004 |
| 2024-08-16 | 11.370 | 11.840 | 11.310 | 11.650 | 11.650 | 258,467 |
| 2024-08-15 | 12.070 | 12.090 | 10.910 | 11.250 | 11.250 | 741,876 |
| 2024-08-14 | 12.020 | 12.370 | 11.700 | 12.080 | 12.080 | 794,426 |
| 2024-08-13 | 11.900 | 12.240 | 11.510 | 11.710 | 11.710 | 1,670,684 |
| 2024-08-12 | 9.410 | 9.550 | 9.300 | 9.500 | 9.500 | 129,122 |
| 2024-08-09 | 9.450 | 9.500 | 9.240 | 9.300 | 9.300 | 313,805 |
| 2024-08-08 | 9.640 | 9.710 | 9.200 | 9.330 | 9.330 | 195,393 |
| 2024-08-07 | 9.750 | 9.760 | 9.620 | 9.700 | 9.700 | 116,479 |
| 2024-08-06 | 9.500 | 9.860 | 9.490 | 9.800 | 9.800 | 159,197 |
| 2024-08-05 | 9.900 | 9.900 | 9.480 | 9.500 | 9.500 | 205,723 |
| 2024-08-02 | 10.080 | 10.140 | 9.890 | 9.980 | 9.980 | 189,809 |
| 2024-08-01 | 9.800 | 10.320 | 9.720 | 10.260 | 10.260 | 761,058 |
| 2024-07-31 | 9.410 | 9.940 | 9.410 | 9.760 | 9.760 | 186,940 |
| 2024-07-30 | 9.480 | 9.610 | 9.320 | 9.500 | 9.500 | 77,773 |
| 2024-07-29 | 9.810 | 9.930 | 9.435 | 9.470 | 9.470 | 192,647 |
| 2024-07-26 | 9.540 | 9.710 | 9.470 | 9.700 | 9.700 | 110,439 |
| 2024-07-25 | 9.730 | 9.730 | 9.520 | 9.540 | 9.540 | 171,284 |
| 2024-07-24 | 9.260 | 9.910 | 9.250 | 9.880 | 9.880 | 282,184 |
| 2024-07-23 | 9.220 | 9.440 | 9.160 | 9.250 | 9.250 | 322,888 |
| 2024-07-22 | 9.100 | 9.230 | 8.930 | 9.200 | 9.200 | 119,691 |
| 2024-07-19 | 9.050 | 9.160 | 8.980 | 9.120 | 9.120 | 89,006 |
| 2024-07-18 | 9.500 | 9.730 | 9.120 | 9.160 | 9.160 | 460,322 |
| 2024-07-17 | 8.970 | 9.390 | 8.970 | 9.270 | 9.270 | 220,888 |
| 2024-07-16 | 9.190 | 9.240 | 8.790 | 8.880 | 8.880 | 237,246 |
| 2024-07-15 | 9.040 | 9.220 | 8.840 | 9.000 | 9.000 | 279,034 |
| 2024-07-12 | 9.050 | 9.320 | 9.010 | 9.140 | 9.140 | 252,808 |
| 2024-07-11 | 8.850 | 9.050 | 8.830 | 9.050 | 9.050 | 169,651 |
| 2024-07-10 | 9.000 | 9.020 | 8.830 | 8.910 | 8.910 | 119,858 |
| 2024-07-09 | 9.010 | 9.100 | 8.940 | 8.950 | 8.950 | 740,051 |
| 2024-07-08 | 8.980 | 9.080 | 8.800 | 9.000 | 9.000 | 448,870 |
| 2024-07-05 | 8.940 | 9.270 | 8.930 | 9.150 | 9.150 | 228,006 |
| 2024-07-04 | 9.460 | 9.570 | 9.000 | 9.000 | 9.000 | 173,892 |
| 2024-07-03 | 9.260 | 9.650 | 9.260 | 9.500 | 9.500 | 180,627 |
| 2024-07-02 | 9.310 | 9.570 | 9.235 | 9.270 | 9.270 | 248,995 |
| 2024-07-01 | 9.230 | 9.560 | 9.210 | 9.520 | 9.520 | 547,283 |
| 2024-06-28 | 9.700 | 9.700 | 9.330 | 9.390 | 9.390 | 1,024,950 |
| 2024-06-27 | 9.750 | 9.750 | 9.410 | 9.620 | 9.620 | 744,286 |
| 2024-06-26 | 10.140 | 10.160 | 9.810 | 9.850 | 9.850 | 407,242 |
| 2024-06-25 | 9.940 | 10.275 | 9.880 | 10.170 | 10.170 | 173,499 |
| 2024-06-24 | 10.510 | 10.510 | 9.700 | 9.870 | 9.870 | 426,879 |
| 2024-06-21 | 10.070 | 10.560 | 9.990 | 10.560 | 10.560 | 488,300 |
| 2024-06-20 | 9.850 | 10.080 | 9.780 | 10.080 | 10.080 | 179,080 |
| 2024-06-19 | 9.550 | 9.870 | 9.550 | 9.830 | 9.830 | 294,776 |
| 2024-06-18 | 9.850 | 9.930 | 9.510 | 9.600 | 9.600 | 274,731 |
| 2024-06-17 | 9.900 | 9.960 | 9.770 | 9.810 | 9.810 | 156,451 |
| 2024-06-14 | 9.900 | 10.010 | 9.790 | 9.950 | 9.950 | 202,760 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.