Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 12.660 | 12.910 | 12.480 | 12.820 | 12.820 | 936,899 |
| 2024-03-14 | 12.770 | 12.800 | 12.530 | 12.700 | 12.700 | 231,128 |
| 2024-03-13 | 12.580 | 12.990 | 12.560 | 12.720 | 12.720 | 397,379 |
| 2024-03-12 | 12.430 | 12.590 | 12.360 | 12.510 | 12.510 | 409,676 |
| 2024-03-11 | 12.530 | 12.780 | 12.460 | 12.510 | 12.510 | 293,269 |
| 2024-03-08 | 12.500 | 12.700 | 12.460 | 12.580 | 12.580 | 502,712 |
| 2024-03-07 | 12.100 | 12.600 | 11.820 | 12.600 | 12.600 | 536,034 |
| 2024-03-06 | 11.950 | 12.090 | 11.790 | 12.060 | 12.060 | 572,872 |
| 2024-03-05 | 11.840 | 12.130 | 11.670 | 11.980 | 11.980 | 1,082,670 |
| 2024-03-04 | 12.300 | 12.380 | 11.830 | 11.940 | 11.940 | 930,760 |
| 2024-03-01 | 12.710 | 12.800 | 12.290 | 12.290 | 12.290 | 388,951 |
| 2024-02-29 | 12.400 | 12.820 | 12.190 | 12.710 | 12.710 | 2,372,386 |
| 2024-02-28 | 12.400 | 12.550 | 12.390 | 12.530 | 12.530 | 546,194 |
| 2024-02-27 | 12.460 | 12.550 | 12.345 | 12.510 | 12.510 | 593,625 |
| 2024-02-26 | 12.150 | 12.580 | 12.130 | 12.550 | 12.550 | 536,299 |
| 2024-02-23 | 12.000 | 12.160 | 11.810 | 12.060 | 12.060 | 825,998 |
| 2024-02-22 | 11.700 | 11.950 | 11.500 | 11.910 | 11.910 | 853,878 |
| 2024-02-21 | 12.000 | 12.340 | 11.880 | 11.990 | 11.990 | 1,086,234 |
| 2024-02-20 | 11.480 | 12.150 | 11.470 | 12.120 | 12.120 | 533,552 |
| 2024-02-19 | 11.580 | 11.850 | 11.480 | 11.500 | 11.500 | 881,008 |
| 2024-02-16 | 11.980 | 12.000 | 11.520 | 11.630 | 11.630 | 1,541,214 |
| 2024-02-15 | 11.560 | 12.120 | 11.430 | 12.050 | 12.050 | 1,034,622 |
| 2024-02-14 | 11.000 | 11.400 | 10.950 | 11.330 | 11.330 | 2,666,564 |
| 2024-02-13 | 10.800 | 11.210 | 10.130 | 11.010 | 11.010 | 2,152,779 |
| 2024-02-12 | 9.800 | 10.130 | 9.800 | 10.020 | 10.020 | 495,351 |
| 2024-02-09 | 9.870 | 9.990 | 9.660 | 9.800 | 9.800 | 416,379 |
| 2024-02-08 | 9.750 | 9.930 | 9.565 | 9.820 | 9.820 | 495,417 |
| 2024-02-07 | 9.200 | 9.830 | 9.200 | 9.750 | 9.750 | 525,236 |
| 2024-02-06 | 9.150 | 9.335 | 9.140 | 9.170 | 9.170 | 250,282 |
| 2024-02-05 | 9.220 | 9.400 | 9.170 | 9.190 | 9.190 | 159,218 |
| 2024-02-02 | 8.980 | 9.250 | 8.960 | 9.170 | 9.170 | 296,903 |
| 2024-02-01 | 9.050 | 9.080 | 8.830 | 9.050 | 9.050 | 379,535 |
| 2024-01-31 | 9.150 | 9.200 | 8.915 | 9.140 | 9.140 | 163,374 |
| 2024-01-30 | 9.140 | 9.310 | 9.080 | 9.160 | 9.160 | 179,586 |
| 2024-01-29 | 9.100 | 9.190 | 8.820 | 9.060 | 9.060 | 282,023 |
| 2024-01-25 | 8.960 | 9.110 | 8.830 | 9.020 | 9.020 | 169,073 |
| 2024-01-24 | 9.100 | 9.110 | 8.850 | 9.030 | 9.030 | 137,217 |
| 2024-01-23 | 8.760 | 9.040 | 8.760 | 9.000 | 9.000 | 182,061 |
| 2024-01-22 | 8.860 | 8.940 | 8.620 | 8.940 | 8.940 | 154,326 |
| 2024-01-19 | 8.540 | 8.790 | 8.480 | 8.740 | 8.740 | 161,793 |
| 2024-01-18 | 8.390 | 8.545 | 8.280 | 8.530 | 8.530 | 234,280 |
| 2024-01-17 | 8.680 | 8.740 | 8.420 | 8.440 | 8.440 | 190,201 |
| 2024-01-16 | 8.710 | 8.790 | 8.600 | 8.690 | 8.690 | 165,257 |
| 2024-01-15 | 8.800 | 8.930 | 8.740 | 8.810 | 8.810 | 129,237 |
| 2024-01-12 | 8.730 | 8.840 | 8.550 | 8.800 | 8.800 | 220,079 |
| 2024-01-11 | 9.210 | 9.330 | 8.710 | 8.730 | 8.730 | 689,302 |
| 2024-01-10 | 8.760 | 8.860 | 8.490 | 8.860 | 8.860 | 259,733 |
| 2024-01-09 | 8.540 | 8.940 | 8.430 | 8.600 | 8.600 | 286,724 |
| 2024-01-08 | 8.510 | 8.570 | 8.250 | 8.540 | 8.540 | 135,417 |
| 2024-01-05 | 8.720 | 8.740 | 8.550 | 8.550 | 8.550 | 272,641 |
| 2024-01-04 | 8.560 | 8.760 | 8.390 | 8.700 | 8.700 | 270,046 |
| 2024-01-03 | 8.560 | 8.610 | 8.390 | 8.590 | 8.590 | 225,846 |
| 2024-01-02 | 8.720 | 8.730 | 8.560 | 8.700 | 8.700 | 107,744 |
| 2023-12-29 | 8.740 | 8.850 | 8.630 | 8.720 | 8.720 | 157,571 |
| 2023-12-28 | 8.570 | 8.830 | 8.560 | 8.770 | 8.770 | 254,464 |
| 2023-12-27 | 8.600 | 8.850 | 8.550 | 8.630 | 8.630 | 107,856 |
| 2023-12-22 | 8.420 | 8.740 | 8.420 | 8.740 | 8.740 | 138,215 |
| 2023-12-21 | 8.480 | 8.680 | 8.370 | 8.570 | 8.570 | 531,974 |
| 2023-12-20 | 9.000 | 9.020 | 8.580 | 8.580 | 8.580 | 616,919 |
| 2023-12-19 | 9.020 | 9.140 | 8.970 | 9.000 | 9.000 | 369,957 |
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.