Temple & Webster Group Ltd TPW

ASX · Australia · Retail Trade

AUD 4.39+0.02 (+0.46%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.39	+0.46%	AUD 4.34	AUD 4.40	AUD 4.32	310.24K
2026-10-01	AUD 4.37	-2.67%	AUD 4.40	AUD 4.48	AUD 4.36	467.02K
2026-09-30	AUD 4.49	+4.91%	AUD 4.30	AUD 4.58	AUD 4.22	563.55K
2026-09-29	AUD 4.28	+1.66%	AUD 4.21	AUD 4.30	AUD 4.20	413.63K
2026-09-28	AUD 4.21	+0.24%	AUD 4.22	AUD 4.28	AUD 4.18	352.40K
2026-09-25	AUD 4.20	-4.33%	AUD 4.38	AUD 4.39	AUD 4.17	1.28M
2026-09-24	AUD 4.39	-0.45%	AUD 4.33	AUD 4.43	AUD 4.24	605.26K
2026-09-23	AUD 4.41	+4.75%	AUD 4.28	AUD 4.53	AUD 4.26	1.02M
2026-09-22	AUD 4.21	-2.09%	AUD 4.40	AUD 4.48	AUD 4.21	910.49K
2026-09-21	AUD 4.30	+1.65%	AUD 4.29	AUD 4.34	AUD 4.24	513.16K
2026-09-18	AUD 4.23	-1.63%	AUD 4.34	AUD 4.45	AUD 4.23	1.95M
2026-09-17	AUD 4.30	-1.83%	AUD 4.46	AUD 4.48	AUD 4.29	605.49K
2026-09-16	AUD 4.38	-2.01%	AUD 4.47	AUD 4.49	AUD 4.34	476.94K
2026-09-15	AUD 4.47	-0.45%	AUD 4.47	AUD 4.53	AUD 4.44	793.41K
2026-09-14	AUD 4.49	-1.10%	AUD 4.60	AUD 4.69	AUD 4.49	509.17K
2026-09-11	AUD 4.54	-4.02%	AUD 4.80	AUD 4.80	AUD 4.46	1.18M
2026-09-10	AUD 4.73	+0.85%	AUD 4.69	AUD 4.76	AUD 4.66	504.38K
2026-09-09	AUD 4.69	-1.26%	AUD 4.75	AUD 4.83	AUD 4.69	736.77K
2026-09-08	AUD 4.75	-2.86%	AUD 4.90	AUD 4.98	AUD 4.74	764.05K
2026-09-07	AUD 4.89	+1.03%	AUD 4.85	AUD 4.96	AUD 4.72	1.03M
2026-09-04	AUD 4.84	+0.41%	AUD 4.96	AUD 5.14	AUD 4.84	1.37M
2026-09-03	AUD 4.82	+1.47%	AUD 4.75	AUD 4.88	AUD 4.69	690.69K
2026-09-02	AUD 4.75	-2.06%	AUD 4.79	AUD 4.82	AUD 4.69	1.10M
2026-09-01	AUD 4.85	+0.83%	AUD 4.85	AUD 4.90	AUD 4.74	653.69K
2026-08-31	AUD 4.81	+0.21%	AUD 4.80	AUD 4.88	AUD 4.68	5.18M
2026-08-28	AUD 4.80	+3.90%	AUD 4.70	AUD 4.82	AUD 4.67	946.36K
2026-08-27	AUD 4.62	-4.15%	AUD 4.81	AUD 4.83	AUD 4.62	795.60K
2026-08-26	AUD 4.82	-2.43%	AUD 4.94	AUD 5.06	AUD 4.76	837.66K
2026-08-25	AUD 4.94	+6.01%	AUD 4.77	AUD 5.08	AUD 4.77	1.25M
2026-08-24	AUD 4.66	+8.37%	AUD 4.62	AUD 4.75	AUD 4.50	2.55M
2026-08-21	AUD 4.30	-4.66%	AUD 4.58	AUD 4.59	AUD 4.29	2.92M
2026-08-20	AUD 4.51	+8.67%	AUD 4.28	AUD 4.51	AUD 4.19	3.88M
2026-08-19	AUD 4.15	-17.82%	AUD 4.91	AUD 4.91	AUD 4.07	9.43M
2026-08-18	AUD 5.05	-1.75%	AUD 5.10	AUD 5.25	AUD 5.05	742.32K
2026-08-17	AUD 5.14	-0.96%	AUD 5.15	AUD 5.24	AUD 5.04	1.00M
2026-08-14	AUD 5.19	-0.95%	AUD 5.25	AUD 5.34	AUD 5.04	1.31M
2026-08-13	AUD 5.24	-1.87%	AUD 5.23	AUD 5.32	AUD 5.16	1.04M
2026-08-12	AUD 5.34	-5.99%	AUD 5.67	AUD 5.70	AUD 5.26	1.38M
2026-08-11	AUD 5.68	-2.24%	AUD 5.61	AUD 5.71	AUD 5.34	1.01M
2026-08-10	AUD 5.81	-3.97%	AUD 6.00	AUD 6.06	AUD 5.68	768.29K
2026-08-07	AUD 6.05	-2.42%	AUD 6.14	AUD 6.30	AUD 6.01	827.35K
2026-08-06	AUD 6.20	+0.98%	AUD 6.06	AUD 6.50	AUD 5.90	1.24M
2026-08-05	AUD 6.14	+11.23%	AUD 5.68	AUD 6.15	AUD 5.62	1.07M
2026-08-04	AUD 5.52	-0.54%	AUD 5.64	AUD 5.69	AUD 5.50	481.94K
2026-08-03	AUD 5.55	0.00%	AUD 5.57	AUD 5.58	AUD 5.36	728.12K
2026-07-31	AUD 5.55	+1.09%	AUD 5.63	AUD 5.63	AUD 5.41	549.82K
2026-07-30	AUD 5.49	-5.83%	AUD 5.76	AUD 5.88	AUD 5.42	1.02M
2026-07-29	AUD 5.83	+8.36%	AUD 5.40	AUD 6.01	AUD 5.27	1.46M
2026-07-28	AUD 5.38	+7.17%	AUD 5.10	AUD 5.38	AUD 5.03	597.83K
2026-07-27	AUD 5.02	+1.83%	AUD 5.07	AUD 5.10	AUD 4.91	489.86K
2026-07-24	AUD 4.93	-0.80%	AUD 5.06	AUD 5.15	AUD 4.77	767.12K
2026-07-23	AUD 4.97	+0.40%	AUD 4.97	AUD 5.06	AUD 4.90	699.36K
2026-07-22	AUD 4.95	-1.00%	AUD 4.95	AUD 5.00	AUD 4.81	588.39K
2026-07-21	AUD 5.00	-1.57%	AUD 5.01	AUD 5.07	AUD 4.94	476.22K
2026-07-20	AUD 5.08	-1.55%	AUD 5.20	AUD 5.22	AUD 4.88	727.73K
2026-07-17	AUD 5.16	-2.27%	AUD 5.27	AUD 5.31	AUD 5.11	515.48K
2026-07-16	AUD 5.28	+0.57%	AUD 5.27	AUD 5.34	AUD 5.18	623.74K
2026-07-15	AUD 5.25	-1.50%	AUD 5.38	AUD 5.46	AUD 5.11	755.22K
2026-07-14	AUD 5.33	-0.37%	AUD 5.34	AUD 5.47	AUD 5.16	529.20K
2026-07-13	AUD 5.35	-4.80%	AUD 5.53	AUD 5.61	AUD 5.33	506.24K
2026-07-10	AUD 5.62	-1.06%	AUD 5.65	AUD 5.72	AUD 5.46	498.59K
2026-07-09	AUD 5.68	+5.19%	AUD 5.26	AUD 5.68	AUD 5.26	565.74K
2026-07-08	AUD 5.40	-2.35%	AUD 5.46	AUD 5.54	AUD 5.26	2.15M
2026-07-07	AUD 5.53	-1.25%	AUD 5.55	AUD 5.59	AUD 5.37	746.22K
2026-07-06	AUD 5.60	+1.27%	AUD 5.57	AUD 5.61	AUD 5.44	393.54K
2026-07-03	AUD 5.53	-0.90%	AUD 5.58	AUD 5.68	AUD 5.38	1.13M
2026-07-02	AUD 5.58	-7.31%	AUD 5.98	AUD 5.99	AUD 5.52	1.28M
2026-07-01	AUD 6.02	-2.90%	AUD 6.26	AUD 6.30	AUD 5.92	854.81K
2026-06-30	AUD 6.20	-2.52%	AUD 6.40	AUD 6.52	AUD 6.20	750.18K
2026-06-29	AUD 6.36	+3.25%	AUD 6.24	AUD 6.39	AUD 6.16	743.90K
2026-06-26	AUD 6.16	+1.99%	AUD 6.00	AUD 6.22	AUD 5.95	942.89K
2026-06-25	AUD 6.04	+5.59%	AUD 5.88	AUD 6.07	AUD 5.76	936.74K
2026-06-24	AUD 5.72	-3.54%	AUD 5.91	AUD 5.99	AUD 5.70	1.15M
2026-06-23	AUD 5.93	+4.77%	AUD 5.60	AUD 6.00	AUD 5.57	899.99K
2026-06-22	AUD 5.66	-0.18%	AUD 5.58	AUD 5.82	AUD 5.55	732.45K
2026-06-19	AUD 5.67	-0.53%	AUD 5.73	AUD 5.79	AUD 5.57	3.12M
2026-06-18	AUD 5.70	-3.72%	AUD 5.85	AUD 6.12	AUD 5.70	1.63M
2026-06-17	AUD 5.92	+6.09%	AUD 5.57	AUD 6.04	AUD 5.47	1.33M
2026-06-16	AUD 5.58	+3.91%	AUD 5.47	AUD 5.58	AUD 5.26	2.00M
2026-06-15	AUD 5.37	+1.90%	AUD 5.32	AUD 5.47	AUD 5.25	708.49K
2026-06-12	AUD 5.27	+3.54%	AUD 5.33	AUD 5.44	AUD 5.23	871.55K
2026-06-11	AUD 5.09	+0.20%	AUD 4.98	AUD 5.22	AUD 4.94	1.19M
2026-06-10	AUD 5.08	+3.67%	AUD 4.95	AUD 5.08	AUD 4.88	909.79K
2026-06-09	AUD 4.90	+5.15%	AUD 4.68	AUD 4.95	AUD 4.62	1.13M
2026-06-05	AUD 4.66	-1.89%	AUD 4.81	AUD 4.90	AUD 4.62	2.03M
2026-06-04	AUD 4.75	-1.25%	AUD 4.67	AUD 4.77	AUD 4.53	2.26M
2026-06-03	AUD 4.81	-4.94%	AUD 4.94	AUD 5.01	AUD 4.74	1.71M
2026-06-02	AUD 5.06	-2.50%	AUD 5.10	AUD 5.15	AUD 4.91	2.14M
2026-06-01	AUD 5.19	-4.07%	AUD 5.37	AUD 5.50	AUD 5.10	1.43M
2026-05-29	AUD 5.41	+2.46%	AUD 5.39	AUD 5.55	AUD 5.36	1.39M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.39	+0.46%	AUD 4.34	AUD 4.40	AUD 4.32	310.24K
2026-10-01	AUD 4.37	-2.67%	AUD 4.40	AUD 4.48	AUD 4.36	467.02K
2026-09-30	AUD 4.49	+4.91%	AUD 4.30	AUD 4.58	AUD 4.22	563.55K
2026-09-29	AUD 4.28	+1.66%	AUD 4.21	AUD 4.30	AUD 4.20	413.63K
2026-09-28	AUD 4.21	+0.24%	AUD 4.22	AUD 4.28	AUD 4.18	352.40K
2026-09-25	AUD 4.20	-4.33%	AUD 4.38	AUD 4.39	AUD 4.17	1.28M
2026-09-24	AUD 4.39	-0.45%	AUD 4.33	AUD 4.43	AUD 4.24	605.26K
2026-09-23	AUD 4.41	+4.75%	AUD 4.28	AUD 4.53	AUD 4.26	1.02M
2026-09-22	AUD 4.21	-2.09%	AUD 4.40	AUD 4.48	AUD 4.21	910.49K
2026-09-21	AUD 4.30	+1.65%	AUD 4.29	AUD 4.34	AUD 4.24	513.16K
2026-09-18	AUD 4.23	-1.63%	AUD 4.34	AUD 4.45	AUD 4.23	1.95M
2026-09-17	AUD 4.30	-1.83%	AUD 4.46	AUD 4.48	AUD 4.29	605.49K
2026-09-16	AUD 4.38	-2.01%	AUD 4.47	AUD 4.49	AUD 4.34	476.94K
2026-09-15	AUD 4.47	-0.45%	AUD 4.47	AUD 4.53	AUD 4.44	793.41K
2026-09-14	AUD 4.49	-1.10%	AUD 4.60	AUD 4.69	AUD 4.49	509.17K
2026-09-11	AUD 4.54	-4.02%	AUD 4.80	AUD 4.80	AUD 4.46	1.18M
2026-09-10	AUD 4.73	+0.85%	AUD 4.69	AUD 4.76	AUD 4.66	504.38K
2026-09-09	AUD 4.69	-1.26%	AUD 4.75	AUD 4.83	AUD 4.69	736.77K
2026-09-08	AUD 4.75	-2.86%	AUD 4.90	AUD 4.98	AUD 4.74	764.05K
2026-09-07	AUD 4.89	+1.03%	AUD 4.85	AUD 4.96	AUD 4.72	1.03M
2026-09-04	AUD 4.84	+0.41%	AUD 4.96	AUD 5.14	AUD 4.84	1.37M
2026-09-03	AUD 4.82	+1.47%	AUD 4.75	AUD 4.88	AUD 4.69	690.69K
2026-09-02	AUD 4.75	-2.06%	AUD 4.79	AUD 4.82	AUD 4.69	1.10M
2026-09-01	AUD 4.85	+0.83%	AUD 4.85	AUD 4.90	AUD 4.74	653.69K
2026-08-31	AUD 4.81	+0.21%	AUD 4.80	AUD 4.88	AUD 4.68	5.18M
2026-08-28	AUD 4.80	+3.90%	AUD 4.70	AUD 4.82	AUD 4.67	946.36K
2026-08-27	AUD 4.62	-4.15%	AUD 4.81	AUD 4.83	AUD 4.62	795.60K
2026-08-26	AUD 4.82	-2.43%	AUD 4.94	AUD 5.06	AUD 4.76	837.66K
2026-08-25	AUD 4.94	+6.01%	AUD 4.77	AUD 5.08	AUD 4.77	1.25M
2026-08-24	AUD 4.66	+8.37%	AUD 4.62	AUD 4.75	AUD 4.50	2.55M
2026-08-21	AUD 4.30	-4.66%	AUD 4.58	AUD 4.59	AUD 4.29	2.92M
2026-08-20	AUD 4.51	+8.67%	AUD 4.28	AUD 4.51	AUD 4.19	3.88M
2026-08-19	AUD 4.15	-17.82%	AUD 4.91	AUD 4.91	AUD 4.07	9.43M
2026-08-18	AUD 5.05	-1.75%	AUD 5.10	AUD 5.25	AUD 5.05	742.32K
2026-08-17	AUD 5.14	-0.96%	AUD 5.15	AUD 5.24	AUD 5.04	1.00M
2026-08-14	AUD 5.19	-0.95%	AUD 5.25	AUD 5.34	AUD 5.04	1.31M
2026-08-13	AUD 5.24	-1.87%	AUD 5.23	AUD 5.32	AUD 5.16	1.04M
2026-08-12	AUD 5.34	-5.99%	AUD 5.67	AUD 5.70	AUD 5.26	1.38M
2026-08-11	AUD 5.68	-2.24%	AUD 5.61	AUD 5.71	AUD 5.34	1.01M
2026-08-10	AUD 5.81	-3.97%	AUD 6.00	AUD 6.06	AUD 5.68	768.29K
2026-08-07	AUD 6.05	-2.42%	AUD 6.14	AUD 6.30	AUD 6.01	827.35K
2026-08-06	AUD 6.20	+0.98%	AUD 6.06	AUD 6.50	AUD 5.90	1.24M
2026-08-05	AUD 6.14	+11.23%	AUD 5.68	AUD 6.15	AUD 5.62	1.07M
2026-08-04	AUD 5.52	-0.54%	AUD 5.64	AUD 5.69	AUD 5.50	481.94K
2026-08-03	AUD 5.55	0.00%	AUD 5.57	AUD 5.58	AUD 5.36	728.12K
2026-07-31	AUD 5.55	+1.09%	AUD 5.63	AUD 5.63	AUD 5.41	549.82K
2026-07-30	AUD 5.49	-5.83%	AUD 5.76	AUD 5.88	AUD 5.42	1.02M
2026-07-29	AUD 5.83	+8.36%	AUD 5.40	AUD 6.01	AUD 5.27	1.46M
2026-07-28	AUD 5.38	+7.17%	AUD 5.10	AUD 5.38	AUD 5.03	597.83K
2026-07-27	AUD 5.02	+1.83%	AUD 5.07	AUD 5.10	AUD 4.91	489.86K
2026-07-24	AUD 4.93	-0.80%	AUD 5.06	AUD 5.15	AUD 4.77	767.12K
2026-07-23	AUD 4.97	+0.40%	AUD 4.97	AUD 5.06	AUD 4.90	699.36K
2026-07-22	AUD 4.95	-1.00%	AUD 4.95	AUD 5.00	AUD 4.81	588.39K
2026-07-21	AUD 5.00	-1.57%	AUD 5.01	AUD 5.07	AUD 4.94	476.22K
2026-07-20	AUD 5.08	-1.55%	AUD 5.20	AUD 5.22	AUD 4.88	727.73K
2026-07-17	AUD 5.16	-2.27%	AUD 5.27	AUD 5.31	AUD 5.11	515.48K
2026-07-16	AUD 5.28	+0.57%	AUD 5.27	AUD 5.34	AUD 5.18	623.74K
2026-07-15	AUD 5.25	-1.50%	AUD 5.38	AUD 5.46	AUD 5.11	755.22K
2026-07-14	AUD 5.33	-0.37%	AUD 5.34	AUD 5.47	AUD 5.16	529.20K
2026-07-13	AUD 5.35	-4.80%	AUD 5.53	AUD 5.61	AUD 5.33	506.24K
2026-07-10	AUD 5.62	-1.06%	AUD 5.65	AUD 5.72	AUD 5.46	498.59K
2026-07-09	AUD 5.68	+5.19%	AUD 5.26	AUD 5.68	AUD 5.26	565.74K
2026-07-08	AUD 5.40	-2.35%	AUD 5.46	AUD 5.54	AUD 5.26	2.15M
2026-07-07	AUD 5.53	-1.25%	AUD 5.55	AUD 5.59	AUD 5.37	746.22K
2026-07-06	AUD 5.60	+1.27%	AUD 5.57	AUD 5.61	AUD 5.44	393.54K
2026-07-03	AUD 5.53	-0.90%	AUD 5.58	AUD 5.68	AUD 5.38	1.13M
2026-07-02	AUD 5.58	-7.31%	AUD 5.98	AUD 5.99	AUD 5.52	1.28M
2026-07-01	AUD 6.02	-2.90%	AUD 6.26	AUD 6.30	AUD 5.92	854.81K
2026-06-30	AUD 6.20	-2.52%	AUD 6.40	AUD 6.52	AUD 6.20	750.18K
2026-06-29	AUD 6.36	+3.25%	AUD 6.24	AUD 6.39	AUD 6.16	743.90K
2026-06-26	AUD 6.16	+1.99%	AUD 6.00	AUD 6.22	AUD 5.95	942.89K
2026-06-25	AUD 6.04	+5.59%	AUD 5.88	AUD 6.07	AUD 5.76	936.74K
2026-06-24	AUD 5.72	-3.54%	AUD 5.91	AUD 5.99	AUD 5.70	1.15M
2026-06-23	AUD 5.93	+4.77%	AUD 5.60	AUD 6.00	AUD 5.57	899.99K
2026-06-22	AUD 5.66	-0.18%	AUD 5.58	AUD 5.82	AUD 5.55	732.45K
2026-06-19	AUD 5.67	-0.53%	AUD 5.73	AUD 5.79	AUD 5.57	3.12M
2026-06-18	AUD 5.70	-3.72%	AUD 5.85	AUD 6.12	AUD 5.70	1.63M
2026-06-17	AUD 5.92	+6.09%	AUD 5.57	AUD 6.04	AUD 5.47	1.33M
2026-06-16	AUD 5.58	+3.91%	AUD 5.47	AUD 5.58	AUD 5.26	2.00M
2026-06-15	AUD 5.37	+1.90%	AUD 5.32	AUD 5.47	AUD 5.25	708.49K
2026-06-12	AUD 5.27	+3.54%	AUD 5.33	AUD 5.44	AUD 5.23	871.55K
2026-06-11	AUD 5.09	+0.20%	AUD 4.98	AUD 5.22	AUD 4.94	1.19M
2026-06-10	AUD 5.08	+3.67%	AUD 4.95	AUD 5.08	AUD 4.88	909.79K
2026-06-09	AUD 4.90	+5.15%	AUD 4.68	AUD 4.95	AUD 4.62	1.13M
2026-06-05	AUD 4.66	-1.89%	AUD 4.81	AUD 4.90	AUD 4.62	2.03M
2026-06-04	AUD 4.75	-1.25%	AUD 4.67	AUD 4.77	AUD 4.53	2.26M
2026-06-03	AUD 4.81	-4.94%	AUD 4.94	AUD 5.01	AUD 4.74	1.71M
2026-06-02	AUD 5.06	-2.50%	AUD 5.10	AUD 5.15	AUD 4.91	2.14M
2026-06-01	AUD 5.19	-4.07%	AUD 5.37	AUD 5.50	AUD 5.10	1.43M
2026-05-29	AUD 5.41	+2.46%	AUD 5.39	AUD 5.55	AUD 5.36	1.39M