TREASURY WINE ESTATES LIMITED (TWE)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
TWE 2017-12-22 00:00:00.110000 16.14 800089 16.29 16.12 -0.247%
TWE 2017-12-22 00:00:00.110000 16.14 800089 16.29 16.12 -0.247%
TWE 2017-12-22 00:00:00.110000 16.14 800089 16.29 16.12 -0.247%
TWE 2017-12-21 00:00:00.110000 16.18 2315102 16.38 16.05 -1.641%
TWE 2017-12-20 00:00:00.110000 16.45 1336253 16.55 16.25 0.183%
TWE 2017-12-19 00:00:00.110000 16.42 1328872 16.43 15.94 2.114%
TWE 2017-12-18 00:00:00.110000 16.08 1265392 16.14 15.805 0.5%
TWE 2017-12-15 00:00:00.110000 16.0 2623911 16.0 15.54 0.946%
TWE 2017-12-14 00:00:00.110000 15.85 1210710 15.92 15.66 0.063%
TWE 2017-12-13 00:00:00.110000 15.84 1216020 15.99 15.7 1.604%
TWE 2017-12-12 00:00:00.110000 15.59 1695774 16.05 15.58 -1.64%
TWE 2017-12-11 00:00:00.110000 15.85 1399190 16.35 15.82 -2.281%
TWE 2017-12-08 00:00:00.110000 16.22 1177714 16.34 16.08 0.62%
TWE 2017-12-07 00:00:00.110000 16.12 2678201 16.21 15.84 1.768%
TWE 2017-12-06 00:00:00.110000 15.84 1453085 16.01 15.8 -0.565%
TWE 2017-12-05 00:00:00.110000 15.93 1268527 15.97 15.87 0.252%
TWE 2017-12-04 00:00:00.110000 15.89 1723588 15.91 15.71 1.146%
TWE 2017-12-01 00:00:00.110000 15.71 918547 15.73 15.58 -0.127%
TWE 2017-11-30 00:00:00.110000 15.73 2117713 15.73 15.55 1.484%
TWE 2017-11-29 00:00:00.110000 15.5 1804073 15.605 15.21 1.043%
TWE 2017-11-28 00:00:00.110000 15.34 2165922 15.77 15.22 -3.704%
TWE 2017-11-27 00:00:00.110000 15.93 901371 16.1 15.89 0.632%
TWE 2017-11-24 00:00:00.110000 15.83 725148 15.92 15.72 -0.189%
TWE 2017-11-23 00:00:00.110000 15.86 1249452 16.01 15.74 -0.189%
TWE 2017-11-22 00:00:00.110000 15.89 1732217 16.03 15.76 0.889%
TWE 2017-11-21 00:00:00.110000 15.75 811449 15.84 15.7 -0.19%
TWE 2017-11-17 00:00:00.110000 15.83 1286787 15.86 15.655 0.957%
TWE 2017-11-17 00:00:00.110000 15.83 1286787 15.86 15.655 0.957%
TWE 2017-11-17 00:00:00.110000 15.83 1286787 15.86 15.655 0.957%
TWE 2017-11-16 00:00:00.110000 15.68 1262515 15.7 15.44 0.513%
TWE 2017-11-15 00:00:00.110000 15.6 1100925 15.68 15.51 -0.192%
TWE 2017-11-14 00:00:00.110000 15.63 1366362 15.72 15.57 -1.201%
TWE 2017-11-13 00:00:00.110000 15.82 1115344 16.05 15.76 0.19%
TWE 2017-11-10 00:00:00.110000 15.79 1537590 16.01 15.61 -1.189%
TWE 2017-11-10 00:00:00.110000 15.79 1537590 16.01 15.61 -1.189%
TWE 2017-11-10 00:00:00.110000 15.79 1537590 16.01 15.61 -1.189%
TWE 2017-11-09 00:00:00.110000 15.98 1478602 16.15 15.87 0.44%
TWE 2017-11-08 00:00:00.110000 15.91 1151069 16.02 15.84 -0.126%
TWE 2017-11-07 00:00:00.110000 15.93 1545112 16.03 15.81 1.985%
TWE 2017-11-06 00:00:00.110000 15.62 1189668 15.65 15.3 2.158%
TWE 2017-11-03 00:00:00.110000 15.29 1375664 15.43 15.24 -0.779%
TWE 2017-11-03 00:00:00.110000 15.29 1375664 15.43 15.24 -0.779%
TWE 2017-11-03 00:00:00.110000 15.29 1375664 15.43 15.24 -0.779%
TWE 2017-11-02 00:00:00.110000 15.41 1395148 15.68 15.39 -0.9%
TWE 2017-11-01 00:00:00.110000 15.55 1625873 15.74 15.525 -0.639%
TWE 2017-10-31 00:00:00.110000 15.65 1695230 15.66 15.48 1.294%
TWE 2017-10-30 00:00:00.110000 15.45 1128916 15.64 15.41 -0.515%
TWE 2017-10-27 00:00:00.110000 15.53 2884470 15.55 15.24 2.373%
TWE 2017-10-27 00:00:00.110000 15.53 2884470 15.55 15.24 2.373%
TWE 2017-10-27 00:00:00.110000 15.53 2884470 15.55 15.24 2.373%
TWE 2017-10-26 00:00:00.110000 15.17 1492640 15.17 14.93 1.472%
TWE 2017-10-25 00:00:00.110000 14.95 989272 15.01 14.84 0.336%
TWE 2017-10-24 00:00:00.110000 14.9 1377325 15.21 14.89 -2.102%
TWE 2017-10-23 00:00:00.110000 15.22 1837142 15.235 14.96 1.332%
TWE 2017-10-20 00:00:00.110000 15.02 1470082 15.07 14.6 1.831%
TWE 2017-10-20 00:00:00.110000 15.02 1470082 15.07 14.6 1.831%
TWE 2017-10-20 00:00:00.110000 15.02 1470082 15.07 14.6 1.831%
TWE 2017-10-19 00:00:00.110000 14.75 2674636 14.825 14.29 3.219%
TWE 2017-10-18 00:00:00.110000 14.29 1019177 14.52 14.27 -1.107%
TWE 2017-10-17 00:00:00.110000 14.45 640967 14.54 14.43 0%
TWE 2017-10-16 00:00:00.110000 14.45 1316542 14.49 14.38 0.557%
TWE 2017-10-13 00:00:00.110000 14.37 1305741 14.43 14.235 0.56%
TWE 2017-10-13 00:00:00.110000 14.37 1305741 14.43 14.235 0.56%
TWE 2017-10-13 00:00:00.110000 14.37 1305741 14.43 14.235 0.56%
TWE 2017-10-12 00:00:00.110000 14.29 1617584 14.315 14.11 1.348%
TWE 2017-10-11 00:00:00.110000 14.1 1887883 14.11 13.92 0.714%
TWE 2017-10-10 00:00:00.110000 14.0 1885544 14.1 13.92 -1.408%
TWE 2017-10-09 00:00:00.110000 14.2 1598948 14.24 13.98 0.852%
TWE 2017-10-06 00:00:00.110000 14.08 1659799 14.08 13.85 1.808%
TWE 2017-10-06 00:00:00.110000 14.08 1659799 14.08 13.85 1.808%
TWE 2017-10-06 00:00:00.110000 14.08 1659799 14.08 13.85 1.808%
TWE 2017-10-05 00:00:00.110000 13.83 997679 13.87 13.73 -0.216%
TWE 2017-10-04 00:00:00.110000 13.86 1733487 13.89 13.66 1.094%
TWE 2017-10-03 00:00:00.110000 13.71 1291506 13.975 13.59 -1.296%
TWE 2017-10-02 00:00:00.110000 13.89 1116785 14.0 13.75 1.461%
TWE 2017-09-29 00:00:00.100000 13.69 1563849 13.76 13.505 0.44%
TWE 2017-09-29 00:00:00.100000 13.69 1563849 13.76 13.505 0.44%
TWE 2017-09-29 00:00:00.100000 13.69 1563849 13.76 13.505 0.44%
TWE 2017-09-28 00:00:00.100000 13.63 814696 13.74 13.61 -0.293%
TWE 2017-09-27 00:00:00.100000 13.67 1713686 13.73 13.6 -0.654%
TWE 2017-09-26 00:00:00.100000 13.76 1194383 14.03 13.74 -1.784%
TWE 2017-09-25 00:00:00.100000 14.01 1104461 14.12 13.87 0%
TWE 2017-09-22 00:00:00.100000 14.01 870202 14.11 13.93 -0.426%
TWE 2017-09-22 00:00:00.100000 14.01 870202 14.11 13.93 -0.426%
TWE 2017-09-22 00:00:00.100000 14.01 870202 14.11 13.93 -0.426%
TWE 2017-09-21 00:00:00.100000 14.07 2359964 14.32 13.95 -2.156%
TWE 2017-09-20 00:00:00.100000 14.38 724218 14.4 14.25 -0.139%
TWE 2017-09-19 00:00:00.100000 14.4 1913020 14.43 14.28 0.84%
TWE 2017-09-18 00:00:00.100000 14.28 1105931 14.295 14.06 1.277%
TWE 2017-09-15 00:00:00.100000 14.1 2915103 14.37 14.095 -1.122%
TWE 2017-09-15 00:00:00.100000 14.1 2915103 14.37 14.095 -1.122%
TWE 2017-09-15 00:00:00.100000 14.1 2915103 14.37 14.095 -1.122%
TWE 2017-09-14 00:00:00.100000 14.26 1704611 14.34 14.14 -0.558%
TWE 2017-09-13 00:00:00.100000 14.34 1016374 14.52 14.325 -1.103%
TWE 2017-09-12 00:00:00.100000 14.5 1125479 14.6 14.39 -0.753%
TWE 2017-09-11 00:00:00.100000 14.61 2309838 14.64 14.39 1.599%
TWE 2017-09-08 00:00:00.100000 14.38 3666645 14.49 14.28 0.209%
TWE 2017-09-08 00:00:00.100000 14.38 3666645 14.49 14.28 0.209%
TWE 2017-09-08 00:00:00.100000 14.38 3666645 14.49 14.28 0.209%
TWE 2017-09-07 00:00:00.100000 14.35 2826639 14.49 14.24 -0.278%
TWE 2017-09-06 00:00:00.100000 14.39 2703996 14.57 14.3 0.419%
TWE 2017-09-05 00:00:00.100000 14.33 2553412 14.49 14.295 -1.172%
TWE 2017-09-04 00:00:00.100000 14.5 1055741 14.54 14.33 -0.206%
TWE 2017-09-01 00:00:00.100000 14.53 1444313 14.61 14.4 0.345%
TWE 2017-09-01 00:00:00.100000 14.53 1444313 14.61 14.4 0.345%
TWE 2017-09-01 00:00:00.100000 14.53 1444313 14.61 14.4 0.345%
TWE 2017-08-31 00:00:00.100000 14.48 4037398 14.48 14.3 1.472%
TWE 2017-08-30 00:00:00.100000 14.27 2743998 14.32 14.07 1.134%
TWE 2017-08-29 00:00:00.100000 14.11 2598088 14.12 14.0 -0.212%
TWE 2017-08-28 00:00:00.100000 14.14 1748515 14.17 13.91 1.289%
TWE 2017-08-25 00:00:00.100000 13.96 2154181 14.03 13.765 0.072%
TWE 2017-08-25 00:00:00.100000 13.96 2154181 14.03 13.765 0.072%
TWE 2017-08-25 00:00:00.100000 13.96 2154181 14.03 13.765 0.072%
TWE 2017-08-24 00:00:00.100000 13.95 1859887 13.97 13.83 0.577%
TWE 2017-08-23 00:00:00.100000 13.87 2132832 13.97 13.7 0.362%
TWE 2017-08-22 00:00:00.100000 13.82 2185720 13.845 13.63 1.245%
TWE 2017-08-21 00:00:00.100000 13.65 2795835 13.765 13.34 1.79%
TWE 2017-08-18 00:00:00.100000 13.41 3972475 13.57 12.91 3.472%
TWE 2017-08-18 00:00:00.100000 13.41 3972475 13.57 12.91 3.472%
TWE 2017-08-18 00:00:00.100000 13.41 3972475 13.57 12.91 3.472%
TWE 2017-08-17 00:00:00.100000 12.96 4749048 13.46 12.2 3.021%
TWE 2017-08-16 00:00:00.100000 12.58 2295180 12.58 12.345 0.479%
TWE 2017-08-15 00:00:00.100000 12.52 903375 12.61 12.51 -0.477%
TWE 2017-08-14 00:00:00.100000 12.58 1066813 12.62 12.42 0.882%
TWE 2017-08-11 00:00:00.100000 12.47 1267682 12.57 12.4 -1.579%
TWE 2017-08-11 00:00:00.100000 12.47 1267682 12.57 12.4 -1.579%
TWE 2017-08-11 00:00:00.100000 12.47 1267682 12.57 12.4 -1.579%
TWE 2017-08-10 00:00:00.100000 12.67 1441109 12.87 12.63 -0.158%
TWE 2017-08-09 00:00:00.100000 12.69 880305 12.78 12.56 0.714%
TWE 2017-08-08 00:00:00.100000 12.6 1422484 12.805 12.55 -0.474%
TWE 2017-08-07 00:00:00.100000 12.66 1298626 12.745 12.525 1.28%
TWE 2017-08-04 00:00:00.100000 12.5 1095792 12.57 12.47 -0.16%
TWE 2017-08-04 00:00:00.100000 12.5 1095792 12.57 12.47 -0.16%
TWE 2017-08-04 00:00:00.100000 12.5 1095792 12.57 12.47 -0.16%
TWE 2017-08-03 00:00:00.100000 12.52 1746458 12.565 12.47 -0.159%
TWE 2017-08-02 00:00:00.100000 12.54 2258319 12.79 12.46 -1.724%