Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 5.950 | 6.030 | 5.600 | 5.680 | 5.680 | 493,315 |
| 2023-06-30 | 5.720 | 5.930 | 5.690 | 5.880 | 5.880 | 376,668 |
| 2023-06-29 | 5.370 | 5.875 | 5.360 | 5.780 | 5.780 | 603,034 |
| 2023-06-28 | 5.200 | 5.380 | 5.150 | 5.380 | 5.380 | 803,116 |
| 2023-06-27 | 5.120 | 5.260 | 5.090 | 5.190 | 5.190 | 725,724 |
| 2023-06-26 | 5.010 | 5.160 | 4.965 | 5.110 | 5.110 | 213,092 |
| 2023-06-23 | 5.150 | 5.160 | 5.010 | 5.040 | 5.040 | 144,340 |
| 2023-06-22 | 5.140 | 5.180 | 5.060 | 5.150 | 5.150 | 119,226 |
| 2023-06-21 | 5.280 | 5.280 | 5.140 | 5.180 | 5.180 | 119,382 |
| 2023-06-20 | 5.010 | 5.270 | 5.010 | 5.220 | 5.220 | 295,671 |
| 2023-06-19 | 5.090 | 5.150 | 4.980 | 5.130 | 5.130 | 264,028 |
| 2023-06-16 | 4.870 | 5.150 | 4.870 | 5.080 | 5.080 | 1,193,242 |
| 2023-06-15 | 4.970 | 5.090 | 4.860 | 4.870 | 4.870 | 475,000 |
| 2023-06-14 | 5.050 | 5.090 | 4.830 | 4.960 | 4.960 | 757,975 |
| 2023-06-13 | 4.890 | 5.050 | 4.860 | 4.950 | 4.950 | 452,035 |
| 2023-06-09 | 4.960 | 5.040 | 4.860 | 4.900 | 4.900 | 496,987 |
| 2023-06-08 | 4.840 | 4.950 | 4.825 | 4.870 | 4.870 | 474,966 |
| 2023-06-07 | 4.720 | 4.930 | 4.705 | 4.870 | 4.870 | 318,700 |
| 2023-06-06 | 4.760 | 4.900 | 4.670 | 4.720 | 4.720 | 918,226 |
| 2023-06-05 | 4.780 | 4.875 | 4.680 | 4.710 | 4.710 | 355,228 |
| 2023-06-02 | 4.940 | 4.980 | 4.730 | 4.800 | 4.800 | 776,500 |
| 2023-06-01 | 4.750 | 4.940 | 4.650 | 4.900 | 4.900 | 333,499 |
| 2023-05-31 | 4.800 | 4.810 | 4.660 | 4.750 | 4.750 | 913,982 |
| 2023-05-30 | 4.700 | 4.850 | 4.660 | 4.800 | 4.800 | 197,711 |
| 2023-05-29 | 4.840 | 4.950 | 4.690 | 4.750 | 4.750 | 411,895 |
| 2023-05-26 | 4.790 | 4.930 | 4.770 | 4.770 | 4.770 | 254,261 |
| 2023-05-25 | 4.720 | 4.820 | 4.600 | 4.800 | 4.800 | 452,066 |
| 2023-05-24 | 4.940 | 4.990 | 4.725 | 4.860 | 4.860 | 772,590 |
| 2023-05-23 | 4.970 | 5.060 | 4.840 | 4.990 | 4.990 | 1,021,278 |
| 2023-05-22 | 4.760 | 4.980 | 4.710 | 4.950 | 4.950 | 547,947 |
| 2023-05-19 | 4.790 | 5.030 | 4.750 | 4.830 | 4.830 | 1,035,176 |
| 2023-05-18 | 4.570 | 4.990 | 4.570 | 4.800 | 4.800 | 2,768,239 |
| 2023-05-17 | 4.060 | 4.600 | 3.980 | 4.500 | 4.500 | 2,735,991 |
| 2023-05-16 | 3.840 | 3.860 | 3.770 | 3.780 | 3.780 | 189,355 |
| 2023-05-15 | 3.850 | 3.860 | 3.750 | 3.810 | 3.810 | 292,588 |
| 2023-05-12 | 3.750 | 3.860 | 3.730 | 3.860 | 3.860 | 212,266 |
| 2023-05-11 | 3.860 | 3.870 | 3.740 | 3.770 | 3.770 | 436,257 |
| 2023-05-10 | 3.830 | 4.040 | 3.810 | 3.860 | 3.860 | 338,328 |
| 2023-05-09 | 3.900 | 3.940 | 3.760 | 3.820 | 3.820 | 731,293 |
| 2023-05-08 | 3.850 | 3.960 | 3.850 | 3.900 | 3.900 | 327,724 |
| 2023-05-05 | 3.850 | 3.940 | 3.800 | 3.810 | 3.810 | 188,268 |
| 2023-05-04 | 3.820 | 3.880 | 3.760 | 3.850 | 3.850 | 129,786 |
| 2023-05-03 | 3.820 | 3.860 | 3.710 | 3.830 | 3.830 | 589,336 |
| 2023-05-02 | 3.980 | 4.070 | 3.810 | 3.870 | 3.870 | 536,441 |
| 2023-05-01 | 4.060 | 4.110 | 3.940 | 3.960 | 3.960 | 320,693 |
| 2023-04-28 | 4.060 | 4.190 | 4.000 | 4.020 | 4.020 | 529,222 |
| 2023-04-27 | 4.060 | 4.070 | 3.920 | 3.990 | 3.990 | 233,450 |
| 2023-04-26 | 4.030 | 4.070 | 3.960 | 4.050 | 4.050 | 176,713 |
| 2023-04-24 | 4.010 | 4.050 | 3.945 | 4.030 | 4.030 | 201,021 |
| 2023-04-21 | 3.980 | 4.050 | 3.950 | 4.010 | 4.010 | 342,383 |
| 2023-04-20 | 4.030 | 4.040 | 3.970 | 3.990 | 3.990 | 373,603 |
| 2023-04-19 | 4.070 | 4.120 | 3.980 | 4.010 | 4.010 | 507,770 |
| 2023-04-18 | 4.100 | 4.255 | 4.050 | 4.130 | 4.130 | 446,099 |
| 2023-04-17 | 4.200 | 4.240 | 4.090 | 4.120 | 4.120 | 332,906 |
| 2023-04-14 | 4.040 | 4.220 | 4.000 | 4.170 | 4.170 | 716,787 |
| 2023-04-13 | 4.000 | 4.100 | 3.970 | 4.040 | 4.040 | 492,972 |
| 2023-04-12 | 3.920 | 4.040 | 3.910 | 4.000 | 4.000 | 560,311 |
| 2023-04-11 | 4.050 | 4.070 | 3.820 | 3.900 | 3.900 | 544,194 |
| 2023-04-06 | 3.750 | 4.050 | 3.740 | 4.030 | 4.030 | 1,006,735 |
| 2023-04-05 | 3.600 | 3.760 | 3.520 | 3.750 | 3.750 | 937,947 |
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.