Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 3.500 | 3.670 | 3.470 | 3.590 | 3.590 | 350,323 |
| 2023-04-03 | 3.470 | 3.590 | 3.440 | 3.490 | 3.490 | 190,391 |
| 2023-03-31 | 3.500 | 3.540 | 3.440 | 3.440 | 3.440 | 224,783 |
| 2023-03-30 | 3.470 | 3.490 | 3.390 | 3.440 | 3.440 | 399,743 |
| 2023-03-29 | 3.410 | 3.510 | 3.395 | 3.430 | 3.430 | 332,517 |
| 2023-03-28 | 3.460 | 3.480 | 3.300 | 3.420 | 3.420 | 472,459 |
| 2023-03-27 | 3.640 | 3.640 | 3.440 | 3.460 | 3.460 | 236,329 |
| 2023-03-24 | 3.370 | 3.640 | 3.330 | 3.640 | 3.640 | 711,442 |
| 2023-03-23 | 3.320 | 3.440 | 3.290 | 3.390 | 3.390 | 333,239 |
| 2023-03-22 | 3.330 | 3.490 | 3.290 | 3.370 | 3.370 | 667,189 |
| 2023-03-21 | 3.250 | 3.340 | 3.170 | 3.230 | 3.230 | 273,134 |
| 2023-03-20 | 3.240 | 3.240 | 3.145 | 3.210 | 3.210 | 203,222 |
| 2023-03-17 | 3.470 | 3.470 | 3.240 | 3.250 | 3.250 | 983,530 |
| 2023-03-16 | 3.450 | 3.590 | 3.400 | 3.420 | 3.420 | 860,375 |
| 2023-03-15 | 3.310 | 3.460 | 3.310 | 3.460 | 3.460 | 408,573 |
| 2023-03-14 | 3.350 | 3.420 | 3.240 | 3.360 | 3.360 | 489,833 |
| 2023-03-13 | 3.340 | 3.400 | 3.230 | 3.400 | 3.400 | 307,579 |
| 2023-03-10 | 3.300 | 3.420 | 3.250 | 3.370 | 3.370 | 369,712 |
| 2023-03-09 | 3.280 | 3.420 | 3.250 | 3.390 | 3.390 | 505,012 |
| 2023-03-08 | 3.430 | 3.430 | 3.230 | 3.270 | 3.270 | 421,416 |
| 2023-03-07 | 3.570 | 3.570 | 3.380 | 3.450 | 3.450 | 291,884 |
| 2023-03-06 | 3.490 | 3.610 | 3.480 | 3.520 | 3.520 | 485,994 |
| 2023-03-03 | 3.490 | 3.510 | 3.380 | 3.410 | 3.410 | 327,464 |
| 2023-03-02 | 3.520 | 3.540 | 3.415 | 3.450 | 3.450 | 240,934 |
| 2023-03-01 | 3.450 | 3.580 | 3.400 | 3.540 | 3.540 | 422,200 |
| 2023-02-28 | 3.480 | 3.480 | 3.390 | 3.450 | 3.450 | 458,137 |
| 2023-02-27 | 3.530 | 3.550 | 3.450 | 3.490 | 3.490 | 539,158 |
| 2023-02-24 | 3.730 | 3.730 | 3.530 | 3.530 | 3.530 | 355,633 |
| 2023-02-23 | 3.600 | 3.800 | 3.600 | 3.750 | 3.750 | 495,877 |
| 2023-02-22 | 3.550 | 3.630 | 3.500 | 3.570 | 3.570 | 257,255 |
| 2023-02-21 | 3.700 | 3.770 | 3.585 | 3.620 | 3.620 | 478,169 |
| 2023-02-20 | 3.740 | 3.740 | 3.580 | 3.730 | 3.730 | 612,631 |
| 2023-02-17 | 3.590 | 3.820 | 3.510 | 3.750 | 3.750 | 630,989 |
| 2023-02-16 | 3.560 | 3.650 | 3.470 | 3.620 | 3.620 | 1,400,559 |
| 2023-02-15 | 3.720 | 3.790 | 3.490 | 3.520 | 3.520 | 3,321,798 |
| 2023-02-14 | 4.570 | 4.600 | 3.600 | 3.620 | 3.620 | 6,200,191 |
| 2023-02-13 | 5.060 | 5.070 | 4.840 | 4.950 | 4.950 | 288,175 |
| 2023-02-10 | 5.130 | 5.170 | 5.030 | 5.050 | 5.050 | 619,418 |
| 2023-02-09 | 5.340 | 5.340 | 5.160 | 5.190 | 5.190 | 387,947 |
| 2023-02-08 | 5.340 | 5.410 | 5.250 | 5.340 | 5.340 | 328,804 |
| 2023-02-07 | 5.670 | 5.670 | 5.215 | 5.340 | 5.340 | 614,499 |
| 2023-02-06 | 5.400 | 5.680 | 5.330 | 5.670 | 5.670 | 483,423 |
| 2023-02-03 | 5.800 | 5.860 | 5.440 | 5.540 | 5.540 | 737,754 |
| 2023-02-02 | 5.790 | 6.010 | 5.670 | 5.870 | 5.870 | 555,417 |
| 2023-02-01 | 5.710 | 5.900 | 5.700 | 5.710 | 5.710 | 292,835 |
| 2023-01-31 | 5.670 | 5.880 | 5.590 | 5.710 | 5.710 | 285,795 |
| 2023-01-30 | 5.600 | 5.750 | 5.550 | 5.670 | 5.670 | 286,207 |
| 2023-01-27 | 5.530 | 5.680 | 5.500 | 5.620 | 5.620 | 443,282 |
| 2023-01-25 | 5.380 | 5.570 | 5.280 | 5.520 | 5.520 | 358,581 |
| 2023-01-24 | 5.200 | 5.400 | 5.100 | 5.380 | 5.380 | 465,546 |
| 2023-01-23 | 5.020 | 5.200 | 5.020 | 5.190 | 5.190 | 97,211 |
| 2023-01-20 | 5.000 | 5.090 | 4.930 | 5.020 | 5.020 | 311,794 |
| 2023-01-19 | 5.090 | 5.140 | 4.980 | 5.080 | 5.080 | 203,074 |
| 2023-01-18 | 5.160 | 5.250 | 5.060 | 5.190 | 5.190 | 114,595 |
| 2023-01-17 | 5.240 | 5.280 | 5.120 | 5.160 | 5.160 | 168,956 |
| 2023-01-16 | 5.120 | 5.250 | 5.040 | 5.240 | 5.240 | 224,813 |
| 2023-01-13 | 4.860 | 5.110 | 4.860 | 5.090 | 5.090 | 126,939 |
| 2023-01-12 | 4.990 | 5.040 | 4.880 | 5.010 | 5.010 | 230,621 |
| 2023-01-11 | 4.990 | 4.990 | 4.860 | 4.950 | 4.950 | 153,257 |
| 2023-01-10 | 4.980 | 5.060 | 4.880 | 4.980 | 4.980 | 210,306 |
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.