Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 3.480 | 3.610 | 3.380 | 3.520 | 3.520 | 365,054 |
| 2022-07-18 | 3.370 | 3.510 | 3.240 | 3.510 | 3.510 | 339,043 |
| 2022-07-15 | 3.380 | 3.390 | 3.270 | 3.340 | 3.340 | 263,222 |
| 2022-07-14 | 3.220 | 3.480 | 3.170 | 3.390 | 3.390 | 487,468 |
| 2022-07-13 | 3.030 | 3.300 | 2.980 | 3.290 | 3.290 | 1,552,092 |
| 2022-07-12 | 3.480 | 3.480 | 2.960 | 2.970 | 2.970 | 1,646,277 |
| 2022-07-11 | 3.730 | 3.730 | 3.550 | 3.560 | 3.560 | 199,202 |
| 2022-07-08 | 3.780 | 3.940 | 3.730 | 3.740 | 3.740 | 557,985 |
| 2022-07-07 | 3.790 | 3.800 | 3.660 | 3.660 | 3.660 | 430,370 |
| 2022-07-06 | 3.560 | 3.900 | 3.560 | 3.790 | 3.790 | 891,526 |
| 2022-07-05 | 3.360 | 3.530 | 3.340 | 3.480 | 3.480 | 236,023 |
| 2022-07-04 | 3.370 | 3.510 | 3.290 | 3.340 | 3.340 | 246,135 |
| 2022-07-01 | 3.250 | 3.420 | 3.180 | 3.360 | 3.360 | 239,064 |
| 2022-06-30 | 3.280 | 3.380 | 3.110 | 3.320 | 3.320 | 908,652 |
| 2022-06-29 | 3.580 | 3.610 | 3.190 | 3.410 | 3.410 | 908,268 |
| 2022-06-28 | 3.760 | 3.760 | 3.630 | 3.660 | 3.660 | 408,971 |
| 2022-06-27 | 3.850 | 3.900 | 3.650 | 3.770 | 3.770 | 525,421 |
| 2022-06-24 | 3.520 | 3.840 | 3.480 | 3.810 | 3.810 | 395,388 |
| 2022-06-23 | 3.300 | 3.500 | 3.300 | 3.430 | 3.430 | 684,480 |
| 2022-06-22 | 3.520 | 3.570 | 3.270 | 3.290 | 3.290 | 866,499 |
| 2022-06-21 | 3.510 | 3.570 | 3.440 | 3.530 | 3.530 | 315,064 |
| 2022-06-20 | 3.200 | 3.580 | 3.200 | 3.520 | 3.520 | 1,135,417 |
| 2022-06-17 | 3.270 | 3.310 | 3.170 | 3.200 | 3.200 | 435,228 |
| 2022-06-16 | 3.540 | 3.640 | 3.375 | 3.400 | 3.400 | 484,887 |
| 2022-06-15 | 3.510 | 3.640 | 3.460 | 3.470 | 3.470 | 418,207 |
| 2022-06-14 | 3.590 | 3.650 | 3.340 | 3.650 | 3.650 | 517,403 |
| 2022-06-10 | 3.760 | 3.810 | 3.590 | 3.740 | 3.740 | 529,570 |
| 2022-06-09 | 3.920 | 3.960 | 3.830 | 3.890 | 3.890 | 248,484 |
| 2022-06-08 | 4.040 | 4.130 | 3.890 | 3.980 | 3.980 | 936,582 |
| 2022-06-07 | 4.260 | 4.280 | 3.820 | 3.870 | 3.870 | 845,833 |
| 2022-06-06 | 4.440 | 4.460 | 4.290 | 4.320 | 4.320 | 508,805 |
| 2022-06-03 | 4.450 | 4.630 | 4.450 | 4.480 | 4.480 | 638,581 |
| 2022-06-02 | 4.330 | 4.340 | 4.200 | 4.300 | 4.300 | 203,323 |
| 2022-06-01 | 4.410 | 4.520 | 4.300 | 4.330 | 4.330 | 488,589 |
| 2022-05-31 | 4.690 | 4.700 | 4.400 | 4.400 | 4.400 | 1,023,500 |
| 2022-05-30 | 4.490 | 4.700 | 4.460 | 4.690 | 4.690 | 279,044 |
| 2022-05-27 | 4.340 | 4.400 | 4.260 | 4.370 | 4.370 | 1,312,038 |
| 2022-05-26 | 4.160 | 4.340 | 4.130 | 4.250 | 4.250 | 543,985 |
| 2022-05-25 | 4.250 | 4.330 | 4.200 | 4.200 | 4.200 | 273,939 |
| 2022-05-24 | 4.540 | 4.540 | 4.300 | 4.350 | 4.350 | 318,752 |
| 2022-05-23 | 4.430 | 4.520 | 4.360 | 4.510 | 4.510 | 216,364 |
| 2022-05-20 | 4.340 | 4.490 | 4.310 | 4.440 | 4.440 | 445,116 |
| 2022-05-19 | 4.450 | 4.460 | 4.210 | 4.220 | 4.220 | 561,159 |
| 2022-05-18 | 4.630 | 4.710 | 4.500 | 4.580 | 4.580 | 242,494 |
| 2022-05-17 | 4.680 | 4.680 | 4.545 | 4.580 | 4.580 | 587,850 |
| 2022-05-16 | 4.980 | 5.100 | 4.630 | 4.700 | 4.700 | 557,695 |
| 2022-05-13 | 4.620 | 4.900 | 4.600 | 4.810 | 4.810 | 477,651 |
| 2022-05-12 | 4.480 | 4.670 | 4.420 | 4.580 | 4.580 | 606,215 |
| 2022-05-11 | 4.430 | 4.600 | 4.250 | 4.600 | 4.600 | 1,305,016 |
| 2022-05-10 | 4.200 | 4.520 | 4.090 | 4.490 | 4.490 | 693,572 |
| 2022-05-09 | 4.310 | 4.440 | 4.210 | 4.210 | 4.210 | 480,243 |
| 2022-05-06 | 4.600 | 4.600 | 4.180 | 4.400 | 4.400 | 2,664,885 |
| 2022-05-05 | 5.020 | 5.250 | 4.900 | 4.940 | 4.940 | 671,673 |
| 2022-05-04 | 5.400 | 5.420 | 4.900 | 5.020 | 5.020 | 1,326,347 |
| 2022-05-03 | 5.580 | 5.720 | 5.360 | 5.400 | 5.400 | 666,534 |
| 2022-05-02 | 5.890 | 5.890 | 5.500 | 5.550 | 5.550 | 521,094 |
| 2022-04-29 | 6.020 | 6.160 | 5.810 | 5.900 | 5.900 | 446,535 |
| 2022-04-28 | 6.250 | 6.440 | 6.000 | 6.130 | 6.130 | 332,815 |
| 2022-04-27 | 5.900 | 6.220 | 5.850 | 6.190 | 6.190 | 314,951 |
| 2022-04-26 | 5.940 | 6.240 | 5.910 | 6.100 | 6.100 | 324,107 |
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.