Temple & Webster Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.960	8.000	7.455	7.720	7.720	1,750,501
2022-01-25	8.150	8.470	8.070	8.080	8.080	762,749
2022-01-24	8.100	8.340	7.590	8.300	8.300	1,190,892
2022-01-21	8.430	8.530	8.260	8.310	8.310	639,842
2022-01-20	8.270	8.510	8.110	8.470	8.470	1,000,405
2022-01-19	8.950	8.960	8.130	8.240	8.240	1,112,075
2022-01-18	8.990	9.300	8.820	9.130	9.130	1,125,933
2022-01-17	8.800	9.205	8.800	9.120	9.120	812,972
2022-01-14	9.790	9.800	8.905	8.980	8.980	1,623,500
2022-01-13	10.180	10.180	9.870	9.960	9.960	353,029
2022-01-12	10.300	10.470	10.210	10.320	10.320	238,145
2022-01-11	10.040	10.380	9.960	10.240	10.240	588,886
2022-01-10	10.030	10.230	9.820	10.170	10.170	326,153
2022-01-07	10.040	10.160	9.980	10.070	10.070	199,645
2022-01-06	10.280	10.330	9.960	10.050	10.050	1,537,841
2022-01-05	10.700	10.730	10.380	10.500	10.500	170,684
2022-01-04	10.850	10.870	10.680	10.790	10.790	121,651
2021-12-31	10.800	10.840	10.635	10.760	10.760	88,450
2021-12-30	10.790	10.840	10.670	10.800	10.800	178,032
2021-12-29	10.310	10.910	10.310	10.850	10.850	481,249
2021-12-24	10.600	10.720	10.310	10.310	10.310	91,246
2021-12-23	10.500	10.530	10.350	10.530	10.530	160,257
2021-12-22	10.250	10.530	10.230	10.500	10.500	300,197
2021-12-21	9.980	10.130	9.760	10.090	10.090	530,131
2021-12-20	10.400	10.470	9.970	10.000	10.000	413,722
2021-12-17	10.750	10.790	10.415	10.500	10.500	456,738
2021-12-16	10.200	10.690	10.190	10.590	10.590	327,221
2021-12-15	10.520	10.550	10.090	10.110	10.110	293,203
2021-12-14	10.480	10.660	10.420	10.520	10.520	143,560
2021-12-13	10.700	10.730	10.390	10.480	10.480	409,322
2021-12-10	10.100	10.770	9.900	10.770	10.770	1,237,468
2021-12-09	10.500	10.530	10.060	10.070	10.070	524,038
2021-12-08	10.550	10.730	10.540	10.600	10.600	295,682
2021-12-07	10.040	10.350	10.020	10.350	10.350	171,661
2021-12-06	10.150	10.350	10.020	10.030	10.030	403,379
2021-12-03	10.490	10.490	10.030	10.150	10.150	395,595
2021-12-02	10.400	10.570	10.080	10.490	10.490	478,315
2021-12-01	10.650	10.750	10.300	10.580	10.580	385,520
2021-11-30	10.800	11.030	10.650	10.650	10.650	574,932
2021-11-29	10.500	10.930	10.400	10.720	10.720	408,197
2021-11-26	10.480	10.610	10.220	10.600	10.600	323,145
2021-11-25	10.800	10.890	10.520	10.540	10.540	165,446
2021-11-24	10.800	10.860	10.540	10.710	10.710	270,530
2021-11-23	11.380	11.450	10.780	10.810	10.810	603,441
2021-11-22	11.200	11.470	11.060	11.380	11.380	208,113
2021-11-19	11.650	11.660	11.040	11.120	11.120	438,660
2021-11-18	11.050	11.350	10.960	11.250	11.250	484,502
2021-11-17	10.750	11.100	10.690	11.040	11.040	551,062
2021-11-16	10.510	10.805	10.330	10.720	10.720	1,509,354
2021-11-15	10.950	11.080	10.450	10.490	10.490	1,146,952
2021-11-12	10.870	10.950	10.640	10.860	10.860	1,271,848
2021-11-11	10.410	10.670	10.325	10.610	10.610	813,169
2021-11-10	10.800	10.980	10.410	10.410	10.410	1,635,785
2021-11-09	11.280	11.310	10.920	10.990	10.990	947,570
2021-11-08	12.030	12.110	11.260	11.300	11.300	1,320,604
2021-11-05	12.500	12.650	12.200	12.230	12.230	234,302
2021-11-04	12.310	12.610	12.290	12.460	12.460	328,613
2021-11-03	12.250	12.490	11.810	12.240	12.240	407,944
2021-11-02	12.880	12.900	12.280	12.280	12.280	226,625
2021-11-01	12.670	13.230	12.520	12.900	12.900	597,875

← NewerPage 21 of 22 · 1,272 trading daysOlder →

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.