Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 5.100 | 5.370 | 5.010 | 5.270 | 5.270 | 271,942 |
| 2022-10-11 | 5.250 | 5.250 | 5.050 | 5.170 | 5.170 | 279,668 |
| 2022-10-10 | 5.750 | 5.750 | 5.210 | 5.330 | 5.330 | 288,609 |
| 2022-10-07 | 5.700 | 5.900 | 5.640 | 5.880 | 5.880 | 273,283 |
| 2022-10-06 | 5.750 | 5.870 | 5.640 | 5.700 | 5.700 | 202,182 |
| 2022-10-05 | 5.570 | 5.770 | 5.500 | 5.770 | 5.770 | 736,570 |
| 2022-10-04 | 5.040 | 5.460 | 5.040 | 5.440 | 5.440 | 302,630 |
| 2022-10-03 | 4.790 | 5.230 | 4.790 | 4.950 | 4.950 | 192,336 |
| 2022-09-30 | 5.020 | 5.070 | 4.890 | 5.010 | 5.010 | 207,668 |
| 2022-09-29 | 4.900 | 5.370 | 4.900 | 5.150 | 5.150 | 462,711 |
| 2022-09-28 | 4.930 | 5.120 | 4.720 | 4.750 | 4.750 | 631,041 |
| 2022-09-27 | 5.000 | 5.070 | 4.720 | 4.950 | 4.950 | 632,990 |
| 2022-09-26 | 5.120 | 5.310 | 5.030 | 5.180 | 5.180 | 298,047 |
| 2022-09-23 | 5.390 | 5.400 | 5.120 | 5.170 | 5.170 | 173,137 |
| 2022-09-21 | 5.400 | 5.490 | 5.310 | 5.390 | 5.390 | 351,309 |
| 2022-09-20 | 5.630 | 5.640 | 5.390 | 5.550 | 5.550 | 172,954 |
| 2022-09-19 | 5.800 | 5.800 | 5.475 | 5.530 | 5.530 | 244,506 |
| 2022-09-16 | 5.850 | 5.990 | 5.800 | 5.810 | 5.810 | 965,867 |
| 2022-09-15 | 5.970 | 6.060 | 5.810 | 5.840 | 5.840 | 189,323 |
| 2022-09-14 | 5.750 | 5.860 | 5.610 | 5.780 | 5.780 | 406,252 |
| 2022-09-13 | 6.000 | 6.250 | 5.960 | 6.010 | 6.010 | 408,131 |
| 2022-09-12 | 5.920 | 6.110 | 5.820 | 5.950 | 5.950 | 326,975 |
| 2022-09-09 | 5.590 | 5.930 | 5.590 | 5.840 | 5.840 | 189,412 |
| 2022-09-08 | 5.300 | 5.900 | 5.290 | 5.570 | 5.570 | 787,299 |
| 2022-09-07 | 5.040 | 5.280 | 4.930 | 5.270 | 5.270 | 1,450,623 |
| 2022-09-06 | 5.130 | 5.280 | 5.060 | 5.200 | 5.200 | 272,902 |
| 2022-09-05 | 5.080 | 5.190 | 5.000 | 5.100 | 5.100 | 202,677 |
| 2022-09-02 | 5.080 | 5.115 | 4.990 | 5.020 | 5.020 | 121,773 |
| 2022-09-01 | 5.200 | 5.200 | 4.900 | 5.000 | 5.000 | 164,486 |
| 2022-08-31 | 4.990 | 5.200 | 4.930 | 5.040 | 5.040 | 767,746 |
| 2022-08-30 | 4.650 | 5.010 | 4.650 | 4.980 | 4.980 | 337,907 |
| 2022-08-29 | 4.690 | 4.910 | 4.590 | 4.890 | 4.890 | 778,691 |
| 2022-08-26 | 5.090 | 5.180 | 4.960 | 5.000 | 5.000 | 308,627 |
| 2022-08-25 | 5.040 | 5.100 | 4.995 | 5.000 | 5.000 | 256,965 |
| 2022-08-24 | 4.900 | 5.070 | 4.880 | 5.030 | 5.030 | 519,953 |
| 2022-08-23 | 4.850 | 5.040 | 4.790 | 4.900 | 4.900 | 847,394 |
| 2022-08-22 | 4.900 | 5.070 | 4.750 | 4.950 | 4.950 | 531,583 |
| 2022-08-19 | 5.580 | 5.580 | 5.150 | 5.170 | 5.170 | 751,466 |
| 2022-08-18 | 5.640 | 5.640 | 5.290 | 5.530 | 5.530 | 664,725 |
| 2022-08-17 | 5.630 | 5.900 | 5.460 | 5.640 | 5.640 | 1,877,161 |
| 2022-08-16 | 5.030 | 5.820 | 4.980 | 5.710 | 5.710 | 4,583,573 |
| 2022-08-15 | 4.700 | 4.880 | 4.230 | 4.400 | 4.400 | 2,011,424 |
| 2022-08-12 | 4.520 | 4.870 | 4.460 | 4.840 | 4.840 | 307,148 |
| 2022-08-11 | 4.600 | 4.800 | 4.520 | 4.570 | 4.570 | 570,834 |
| 2022-08-10 | 4.640 | 4.640 | 4.410 | 4.460 | 4.460 | 493,472 |
| 2022-08-09 | 4.560 | 4.910 | 4.555 | 4.850 | 4.850 | 498,047 |
| 2022-08-08 | 4.650 | 4.710 | 4.490 | 4.620 | 4.620 | 214,662 |
| 2022-08-05 | 4.830 | 4.840 | 4.650 | 4.690 | 4.690 | 340,464 |
| 2022-08-04 | 4.990 | 5.030 | 4.780 | 4.830 | 4.830 | 508,821 |
| 2022-08-03 | 4.550 | 4.800 | 4.470 | 4.660 | 4.660 | 295,992 |
| 2022-08-02 | 4.600 | 4.700 | 4.370 | 4.560 | 4.560 | 303,002 |
| 2022-08-01 | 5.190 | 5.190 | 4.640 | 4.680 | 4.680 | 544,183 |
| 2022-07-29 | 4.700 | 5.320 | 4.640 | 5.290 | 5.290 | 2,616,774 |
| 2022-07-28 | 4.240 | 4.990 | 4.240 | 4.540 | 4.540 | 1,749,312 |
| 2022-07-27 | 3.530 | 4.000 | 3.440 | 4.000 | 4.000 | 722,699 |
| 2022-07-26 | 3.640 | 3.710 | 3.370 | 3.520 | 3.520 | 481,007 |
| 2022-07-25 | 3.790 | 3.790 | 3.640 | 3.670 | 3.670 | 131,888 |
| 2022-07-22 | 3.810 | 3.850 | 3.660 | 3.800 | 3.800 | 327,121 |
| 2022-07-21 | 3.650 | 3.890 | 3.640 | 3.860 | 3.860 | 478,387 |
| 2022-07-20 | 3.730 | 3.800 | 3.550 | 3.560 | 3.560 | 562,495 |
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.