Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 4.820 | 4.990 | 4.790 | 4.910 | 4.910 | 168,500 |
| 2023-01-06 | 4.900 | 4.970 | 4.820 | 4.850 | 4.850 | 114,219 |
| 2023-01-05 | 4.790 | 4.950 | 4.720 | 4.940 | 4.940 | 337,738 |
| 2023-01-04 | 4.640 | 4.820 | 4.640 | 4.790 | 4.790 | 283,705 |
| 2023-01-03 | 4.550 | 4.660 | 4.470 | 4.640 | 4.640 | 611,081 |
| 2022-12-30 | 4.700 | 4.750 | 4.580 | 4.610 | 4.610 | 276,490 |
| 2022-12-29 | 4.500 | 4.700 | 4.350 | 4.520 | 4.520 | 218,420 |
| 2022-12-28 | 4.530 | 4.530 | 4.350 | 4.410 | 4.410 | 133,892 |
| 2022-12-23 | 4.300 | 4.550 | 4.300 | 4.530 | 4.530 | 86,622 |
| 2022-12-22 | 4.260 | 4.480 | 4.240 | 4.430 | 4.430 | 234,919 |
| 2022-12-21 | 4.280 | 4.480 | 4.165 | 4.210 | 4.210 | 318,363 |
| 2022-12-20 | 4.500 | 4.510 | 4.250 | 4.270 | 4.270 | 335,774 |
| 2022-12-19 | 4.500 | 4.590 | 4.400 | 4.590 | 4.590 | 218,662 |
| 2022-12-16 | 4.730 | 4.730 | 4.470 | 4.520 | 4.520 | 277,894 |
| 2022-12-15 | 4.520 | 4.720 | 4.450 | 4.660 | 4.660 | 236,429 |
| 2022-12-14 | 4.720 | 4.730 | 4.570 | 4.600 | 4.600 | 63,823 |
| 2022-12-13 | 4.670 | 4.690 | 4.510 | 4.670 | 4.670 | 160,900 |
| 2022-12-12 | 4.520 | 4.670 | 4.440 | 4.670 | 4.670 | 391,023 |
| 2022-12-09 | 4.580 | 4.580 | 4.450 | 4.550 | 4.550 | 154,063 |
| 2022-12-08 | 4.600 | 4.680 | 4.510 | 4.560 | 4.560 | 226,097 |
| 2022-12-07 | 4.650 | 4.680 | 4.550 | 4.610 | 4.610 | 268,352 |
| 2022-12-06 | 4.850 | 4.940 | 4.700 | 4.710 | 4.710 | 463,032 |
| 2022-12-05 | 4.910 | 4.980 | 4.830 | 4.900 | 4.900 | 188,720 |
| 2022-12-02 | 5.180 | 5.260 | 4.980 | 4.990 | 4.990 | 364,570 |
| 2022-12-01 | 5.480 | 5.540 | 5.120 | 5.180 | 5.180 | 833,641 |
| 2022-11-30 | 5.040 | 5.490 | 4.900 | 5.270 | 5.270 | 2,135,503 |
| 2022-11-29 | 4.720 | 4.730 | 4.560 | 4.620 | 4.620 | 277,314 |
| 2022-11-28 | 4.730 | 4.900 | 4.710 | 4.720 | 4.720 | 109,327 |
| 2022-11-25 | 4.820 | 4.870 | 4.700 | 4.800 | 4.800 | 316,532 |
| 2022-11-24 | 5.060 | 5.060 | 4.850 | 4.850 | 4.850 | 971,028 |
| 2022-11-23 | 5.250 | 5.250 | 5.000 | 5.060 | 5.060 | 192,484 |
| 2022-11-22 | 5.000 | 5.250 | 5.000 | 5.190 | 5.190 | 1,520,869 |
| 2022-11-21 | 5.010 | 5.090 | 4.970 | 5.000 | 5.000 | 193,930 |
| 2022-11-18 | 5.050 | 5.150 | 4.990 | 5.070 | 5.070 | 207,660 |
| 2022-11-17 | 4.890 | 5.070 | 4.830 | 5.050 | 5.050 | 496,683 |
| 2022-11-16 | 4.650 | 4.860 | 4.650 | 4.840 | 4.840 | 1,581,349 |
| 2022-11-15 | 4.380 | 4.720 | 4.320 | 4.640 | 4.640 | 812,485 |
| 2022-11-14 | 4.470 | 4.490 | 4.240 | 4.430 | 4.430 | 579,639 |
| 2022-11-11 | 4.950 | 4.950 | 4.300 | 4.360 | 4.360 | 2,788,617 |
| 2022-11-10 | 4.700 | 4.730 | 4.480 | 4.660 | 4.660 | 823,493 |
| 2022-11-09 | 5.270 | 5.275 | 4.680 | 4.750 | 4.750 | 1,097,709 |
| 2022-11-08 | 5.490 | 5.510 | 5.230 | 5.300 | 5.300 | 920,415 |
| 2022-11-07 | 5.890 | 5.890 | 5.520 | 5.540 | 5.540 | 164,384 |
| 2022-11-04 | 5.660 | 5.770 | 5.550 | 5.690 | 5.690 | 132,894 |
| 2022-11-03 | 5.620 | 5.740 | 5.470 | 5.740 | 5.740 | 751,678 |
| 2022-11-02 | 5.900 | 6.100 | 5.720 | 5.750 | 5.750 | 302,630 |
| 2022-11-01 | 5.510 | 5.930 | 5.510 | 5.930 | 5.930 | 394,670 |
| 2022-10-31 | 5.170 | 5.850 | 5.170 | 5.600 | 5.600 | 738,630 |
| 2022-10-28 | 5.000 | 5.200 | 4.990 | 5.070 | 5.070 | 848,934 |
| 2022-10-27 | 5.010 | 5.130 | 5.000 | 5.020 | 5.020 | 425,017 |
| 2022-10-26 | 5.240 | 5.250 | 5.000 | 5.040 | 5.040 | 419,946 |
| 2022-10-25 | 5.220 | 5.270 | 5.020 | 5.090 | 5.090 | 641,215 |
| 2022-10-24 | 5.030 | 5.330 | 5.030 | 5.140 | 5.140 | 256,380 |
| 2022-10-21 | 5.230 | 5.240 | 4.985 | 4.990 | 4.990 | 706,650 |
| 2022-10-20 | 5.520 | 5.570 | 5.170 | 5.270 | 5.270 | 275,735 |
| 2022-10-19 | 5.580 | 5.800 | 5.430 | 5.640 | 5.640 | 316,927 |
| 2022-10-18 | 5.630 | 5.760 | 5.340 | 5.640 | 5.640 | 2,216,535 |
| 2022-10-17 | 5.470 | 5.520 | 5.320 | 5.500 | 5.500 | 107,358 |
| 2022-10-14 | 5.630 | 5.670 | 5.400 | 5.530 | 5.530 | 2,525,006 |
| 2022-10-13 | 5.200 | 5.360 | 5.140 | 5.340 | 5.340 | 73,630 |
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.