Temple & Webster Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 5.940 | 6.240 | 5.910 | 6.100 | 6.100 | 324,107 |
| 2022-04-22 | 5.940 | 6.070 | 5.900 | 5.920 | 5.920 | 895,285 |
| 2022-04-21 | 6.200 | 6.280 | 5.970 | 6.030 | 6.030 | 395,613 |
| 2022-04-20 | 6.440 | 6.440 | 6.210 | 6.230 | 6.230 | 150,430 |
| 2022-04-19 | 6.290 | 6.400 | 6.230 | 6.380 | 6.380 | 185,776 |
| 2022-04-14 | 6.350 | 6.450 | 6.210 | 6.350 | 6.350 | 261,778 |
| 2022-04-13 | 6.190 | 6.380 | 6.150 | 6.220 | 6.220 | 176,558 |
| 2022-04-12 | 6.160 | 6.250 | 6.100 | 6.190 | 6.190 | 244,175 |
| 2022-04-11 | 6.260 | 6.330 | 6.120 | 6.250 | 6.250 | 182,882 |
| 2022-04-08 | 6.360 | 6.570 | 6.270 | 6.310 | 6.310 | 274,592 |
| 2022-04-07 | 6.640 | 6.660 | 6.170 | 6.260 | 6.260 | 582,243 |
| 2022-04-06 | 7.000 | 7.000 | 6.620 | 6.720 | 6.720 | 331,961 |
| 2022-04-05 | 6.790 | 7.250 | 6.770 | 7.050 | 7.050 | 807,080 |
| 2022-04-04 | 6.680 | 6.750 | 6.510 | 6.650 | 6.650 | 193,264 |
| 2022-04-01 | 6.690 | 6.690 | 6.600 | 6.620 | 6.620 | 127,975 |
| 2022-03-31 | 6.900 | 6.900 | 6.670 | 6.690 | 6.690 | 210,850 |
| 2022-03-30 | 6.840 | 7.010 | 6.760 | 6.880 | 6.880 | 216,137 |
| 2022-03-29 | 6.590 | 6.910 | 6.590 | 6.850 | 6.850 | 149,585 |
| 2022-03-28 | 6.850 | 6.870 | 6.550 | 6.610 | 6.610 | 180,446 |
| 2022-03-25 | 6.890 | 6.980 | 6.800 | 6.800 | 6.800 | 361,647 |
| 2022-03-24 | 7.030 | 7.030 | 6.720 | 6.840 | 6.840 | 290,793 |
| 2022-03-23 | 6.910 | 7.090 | 6.790 | 6.990 | 6.990 | 350,418 |
| 2022-03-22 | 6.720 | 6.730 | 6.500 | 6.660 | 6.660 | 446,186 |
| 2022-03-21 | 6.700 | 6.940 | 6.560 | 6.700 | 6.700 | 376,981 |
| 2022-03-18 | 6.440 | 6.700 | 6.370 | 6.520 | 6.520 | 649,295 |
| 2022-03-17 | 6.080 | 6.560 | 6.070 | 6.490 | 6.490 | 650,251 |
| 2022-03-16 | 6.090 | 6.150 | 5.860 | 5.950 | 5.950 | 769,554 |
| 2022-03-15 | 6.160 | 6.160 | 5.840 | 6.050 | 6.050 | 458,330 |
| 2022-03-14 | 6.180 | 6.300 | 6.070 | 6.200 | 6.200 | 221,190 |
| 2022-03-11 | 6.680 | 6.680 | 6.150 | 6.210 | 6.210 | 484,725 |
| 2022-03-10 | 6.450 | 6.700 | 6.310 | 6.560 | 6.560 | 326,150 |
| 2022-03-09 | 6.560 | 6.620 | 6.330 | 6.400 | 6.400 | 660,018 |
| 2022-03-08 | 6.530 | 6.700 | 6.395 | 6.550 | 6.550 | 377,199 |
| 2022-03-07 | 6.760 | 6.760 | 6.330 | 6.540 | 6.540 | 395,644 |
| 2022-03-04 | 7.200 | 7.200 | 6.650 | 6.730 | 6.730 | 341,924 |
| 2022-03-03 | 7.330 | 7.340 | 7.100 | 7.160 | 7.160 | 218,312 |
| 2022-03-02 | 7.100 | 7.330 | 6.810 | 7.330 | 7.330 | 606,804 |
| 2022-03-01 | 7.090 | 7.410 | 6.980 | 7.360 | 7.360 | 827,255 |
| 2022-02-28 | 7.040 | 7.120 | 6.810 | 6.830 | 6.830 | 466,007 |
| 2022-02-25 | 6.620 | 7.250 | 6.620 | 7.030 | 7.030 | 784,908 |
| 2022-02-24 | 7.000 | 7.030 | 6.620 | 6.710 | 6.710 | 3,675,271 |
| 2022-02-23 | 7.300 | 7.310 | 7.090 | 7.170 | 7.170 | 398,036 |
| 2022-02-22 | 7.550 | 7.560 | 7.220 | 7.300 | 7.300 | 547,503 |
| 2022-02-21 | 7.550 | 7.640 | 7.300 | 7.580 | 7.580 | 482,486 |
| 2022-02-18 | 7.760 | 7.790 | 7.500 | 7.710 | 7.710 | 923,195 |
| 2022-02-17 | 8.200 | 8.360 | 8.090 | 8.090 | 8.090 | 395,863 |
| 2022-02-16 | 8.060 | 8.520 | 8.060 | 8.210 | 8.210 | 715,503 |
| 2022-02-15 | 7.780 | 7.930 | 7.630 | 7.750 | 7.750 | 604,335 |
| 2022-02-14 | 8.200 | 8.200 | 7.840 | 7.870 | 7.870 | 916,120 |
| 2022-02-11 | 8.160 | 8.330 | 7.860 | 8.250 | 8.250 | 1,198,974 |
| 2022-02-10 | 8.670 | 8.720 | 8.210 | 8.320 | 8.320 | 1,437,134 |
| 2022-02-09 | 9.190 | 9.370 | 8.710 | 8.830 | 8.830 | 2,959,584 |
| 2022-02-08 | 8.080 | 8.170 | 7.910 | 8.050 | 8.050 | 844,247 |
| 2022-02-07 | 8.400 | 8.580 | 8.110 | 8.190 | 8.190 | 596,543 |
| 2022-02-04 | 8.200 | 8.515 | 8.200 | 8.360 | 8.360 | 417,482 |
| 2022-02-03 | 9.000 | 9.090 | 8.100 | 8.170 | 8.170 | 642,484 |
| 2022-02-02 | 8.900 | 8.970 | 8.660 | 8.960 | 8.960 | 441,113 |
| 2022-02-01 | 8.650 | 8.920 | 8.570 | 8.890 | 8.890 | 616,196 |
| 2022-01-31 | 8.150 | 8.570 | 8.060 | 8.480 | 8.480 | 491,754 |
| 2022-01-28 | 7.580 | 8.000 | 7.580 | 8.000 | 8.000 | 704,459 |
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.