Treasury Wine Estates Ltd PK

TSRYY
🏛️ usa →
4.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.33 9.37 9.20 9.20 0.0M
2022-12-29 9.03 9.27 9.03 9.24 0.0M
2022-12-28 8.80 9.24 8.80 9.15 0.0M
2022-12-27 9.33 9.33 9.04 9.06 0.0M
2022-12-23 8.70 9.23 8.70 9.17 0.0M
2022-12-22 9.05 9.07 8.94 8.97 0.0M
2022-12-21 9.00 9.23 9.00 9.17 0.0M
2022-12-20 9.10 9.15 9.05 9.11 0.0M
2022-12-19 9.20 9.27 9.09 9.22 0.0M
2022-12-16 8.93 8.93 8.80 8.87 0.0M
2022-12-15 9.12 9.12 8.90 8.90 0.0M
2022-12-14 8.97 9.36 8.97 9.28 0.0M
2022-12-13 9.47 9.47 9.29 9.29 0.0M
2022-12-12 9.12 9.20 9.08 9.14 0.0M
2022-12-09 9.23 9.29 9.20 9.28 0.0M
2022-12-08 9.23 9.26 9.20 9.24 0.1M
2022-12-07 9.26 9.26 9.16 9.22 0.0M
2022-12-06 9.04 9.33 9.04 9.25 0.0M
2022-12-05 9.41 9.48 9.32 9.38 0.0M
2022-12-02 9.46 9.54 9.46 9.53 0.0M
2022-12-01 9.39 9.39 9.31 9.31 0.0M
2022-11-30 9.24 9.42 9.19 9.40 0.0M
2022-11-29 9.04 9.27 9.04 9.11 0.0M
2022-11-28 9.09 9.28 9.03 9.03 0.0M
2022-11-25 9.21 9.27 9.03 9.04 0.0M
2022-11-23 9.03 9.07 9.02 9.07 0.0M
2022-11-22 8.93 9.11 8.93 9.02 0.0M
2022-11-21 8.93 8.97 8.85 8.88 0.0M
2022-11-18 8.99 9.00 8.96 9.00 0.0M
2022-11-17 9.08 9.08 8.88 8.96 0.0M
2022-11-16 8.97 8.97 8.91 8.94 0.0M
2022-11-15 8.99 9.07 8.95 9.03 0.0M
2022-11-14 8.87 8.88 8.80 8.80 0.0M
2022-11-11 8.40 8.71 8.40 8.71 0.0M
2022-11-10 8.45 8.59 8.43 8.59 0.0M
2022-11-09 8.20 8.20 8.12 8.16 0.0M
2022-11-08 8.20 8.38 8.18 8.34 0.1M
2022-11-07 8.25 8.28 8.22 8.24 0.1M
2022-11-04 8.39 8.39 8.14 8.21 0.1M
2022-11-03 7.89 8.02 7.89 8.01 0.0M
2022-11-02 8.30 8.36 8.18 8.23 0.0M
2022-11-01 8.40 8.40 8.29 8.31 0.1M
2022-10-31 8.16 8.31 8.16 8.25 0.1M
2022-10-28 8.15 8.24 8.15 8.24 0.0M
2022-10-27 8.10 8.18 8.06 8.13 0.0M
2022-10-26 7.97 8.31 7.97 8.25 0.0M
2022-10-25 7.97 8.24 7.97 8.22 0.1M
2022-10-24 7.94 8.12 7.94 8.03 0.1M
2022-10-21 7.78 8.20 7.78 8.20 0.0M
2022-10-20 8.04 8.21 7.98 8.09 0.0M
2022-10-19 8.06 8.19 8.06 8.11 0.0M
2022-10-18 8.21 8.23 8.09 8.11 0.1M
2022-10-17 8.02 8.17 8.01 8.10 0.1M
2022-10-14 7.73 8.02 7.73 7.99 0.1M
2022-10-13 7.87 8.22 7.74 8.07 0.1M
2022-10-12 7.97 8.08 7.91 8.07 0.1M
2022-10-11 8.13 8.26 8.08 8.20 0.2M
2022-10-10 8.12 8.20 8.12 8.20 0.1M
2022-10-07 8.22 8.27 8.13 8.22 0.0M
2022-10-06 8.04 8.41 8.04 8.33 0.1M
2022-10-05 8.25 8.48 8.20 8.38 0.0M
2022-10-04 8.25 8.41 8.25 8.37 0.2M
2022-10-03 8.15 8.21 8.12 8.21 0.1M
2022-09-30 8.14 8.22 8.04 8.04 0.1M
2022-09-29 8.05 8.27 8.05 8.18 0.1M
2022-09-28 8.15 8.31 8.13 8.29 0.2M
2022-09-27 8.29 8.38 8.05 8.10 0.6M
2022-09-26 8.29 8.31 8.15 8.16 0.1M
2022-09-23 8.21 8.24 8.05 8.16 0.1M
2022-09-22 8.57 8.61 8.47 8.56 0.1M
2022-09-21 8.66 8.88 8.57 8.57 0.0M
2022-09-20 8.75 8.79 8.62 8.79 0.1M
2022-09-19 8.67 8.78 8.58 8.61 0.1M
2022-09-16 8.75 8.84 8.61 8.79 0.1M
2022-09-15 8.92 9.09 8.71 8.74 0.2M
2022-09-14 8.91 9.16 8.90 9.05 0.0M
2022-09-13 8.89 9.23 8.89 9.10 0.0M
2022-09-12 9.31 9.33 9.26 9.31 0.1M
2022-09-09 9.17 9.19 9.13 9.18 0.0M
2022-09-08 9.07 9.15 9.02 9.04 0.0M
2022-09-07 8.93 9.05 8.93 9.03 0.1M
2022-09-06 8.99 8.99 8.89 8.93 0.0M
2022-09-02 9.07 9.10 8.93 8.97 0.0M
2022-09-01 9.06 9.12 8.94 9.05 0.0M
2022-08-31 9.04 9.04 8.96 9.00 0.0M
2022-08-30 8.94 9.10 8.94 8.96 0.0M
2022-08-29 9.08 9.11 9.02 9.04 0.0M
2022-08-26 9.20 9.36 9.10 9.10 0.0M
2022-08-25 9.32 9.37 9.30 9.36 0.0M
2022-08-24 9.15 9.23 9.15 9.23 0.0M
2022-08-23 9.15 9.23 9.11 9.19 0.0M
2022-08-22 9.33 9.33 9.22 9.24 0.0M
2022-08-19 9.17 9.24 9.17 9.21 0.0M
2022-08-18 9.01 9.17 9.01 9.14 0.1M
2022-08-17 8.63 8.85 8.62 8.85 0.0M
2022-08-16 8.85 8.99 8.77 8.88 0.0M
2022-08-15 8.83 8.84 8.78 8.79 0.0M
2022-08-12 8.78 8.87 8.78 8.82 0.0M
2022-08-11 8.93 8.93 8.85 8.85 0.0M
2022-08-10 8.80 8.82 8.73 8.79 0.0M
2022-08-09 8.57 8.62 8.54 8.57 0.0M
2022-08-08 8.75 8.75 8.62 8.64 0.0M
2022-08-05 8.55 8.65 8.55 8.62 0.1M
2022-08-04 8.61 8.69 8.61 8.64 0.0M
2022-08-03 8.51 8.58 8.48 8.55 0.0M
2022-08-02 8.53 8.60 8.52 8.55 0.0M
2022-08-01 8.61 8.70 8.61 8.65 0.0M
2022-07-29 8.46 8.60 8.46 8.59 0.0M
2022-07-28 8.58 8.60 8.51 8.59 0.0M
2022-07-27 8.46 8.64 8.46 8.63 0.0M
2022-07-26 8.34 8.35 8.28 8.29 0.0M
2022-07-25 8.16 8.22 8.14 8.16 0.0M
2022-07-22 8.22 8.30 8.18 8.20 0.0M
2022-07-21 8.05 8.25 7.89 8.15 0.0M
2022-07-20 7.98 8.06 7.96 8.00 0.0M
2022-07-19 8.03 8.04 7.99 8.01 0.1M
2022-07-18 8.05 8.16 7.69 8.00 0.0M
2022-07-15 7.75 7.99 7.73 7.86 0.0M
2022-07-14 7.77 7.82 7.64 7.72 0.0M
2022-07-13 7.67 7.76 7.67 7.71 0.0M
2022-07-12 7.57 7.75 7.57 7.67 0.1M
2022-07-11 7.70 7.78 7.58 7.76 0.1M
2022-07-08 7.95 7.96 7.80 7.96 0.0M
2022-07-07 7.46 7.88 7.46 7.73 0.1M
2022-07-06 7.71 7.76 7.66 7.71 0.1M
2022-07-05 7.56 7.67 7.54 7.61 0.0M
2022-07-01 8.03 8.03 7.74 7.91 0.1M
2022-06-30 7.84 7.95 7.76 7.90 0.1M
2022-06-29 8.04 8.04 7.82 7.98 0.1M
2022-06-28 8.07 8.23 7.88 7.88 0.1M
2022-06-27 8.00 8.00 7.90 7.93 0.1M
2022-06-24 7.52 7.95 7.52 7.95 0.1M
2022-06-23 7.80 7.84 7.61 7.68 0.1M
2022-06-22 7.25 7.65 7.25 7.60 0.2M
2022-06-21 7.47 7.72 7.47 7.56 0.1M
2022-06-17 7.60 7.61 7.46 7.51 0.1M
2022-06-16 7.34 7.49 7.34 7.42 0.1M
2022-06-15 7.61 7.73 7.48 7.65 0.1M
2022-06-14 7.31 7.54 7.31 7.41 0.2M
2022-06-13 7.41 7.55 7.39 7.48 0.1M
2022-06-10 7.72 7.77 7.66 7.77 0.1M
2022-06-09 7.89 7.92 7.79 7.79 0.0M
2022-06-08 8.15 8.15 8.07 8.07 0.0M
2022-06-07 8.20 8.33 8.20 8.29 0.1M
2022-06-06 8.40 8.40 8.31 8.34 0.0M
2022-06-03 8.50 8.52 8.46 8.47 0.0M
2022-06-02 8.46 8.62 8.46 8.62 0.0M
2022-06-01 8.29 8.37 8.27 8.32 0.1M
2022-05-31 8.45 8.57 8.45 8.54 0.1M
2022-05-27 8.35 8.53 8.34 8.51 0.0M
2022-05-26 8.32 8.39 8.30 8.39 0.1M
2022-05-25 8.10 8.23 8.10 8.21 0.0M
2022-05-24 7.89 8.24 7.89 8.23 0.1M
2022-05-23 8.44 8.53 8.40 8.42 0.1M
2022-05-20 7.99 8.06 7.88 8.00 0.1M
2022-05-19 7.71 7.88 7.71 7.87 0.0M
2022-05-18 7.75 7.78 7.57 7.57 0.0M
2022-05-17 7.84 7.84 7.75 7.83 0.1M
2022-05-16 7.62 7.77 7.62 7.67 0.1M
2022-05-13 7.59 7.72 7.59 7.64 0.0M
2022-05-12 7.44 7.45 7.30 7.39 0.0M
2022-05-11 7.84 7.92 7.63 7.64 0.1M
2022-05-10 7.80 7.80 7.56 7.70 0.2M
2022-05-09 7.88 7.96 7.62 7.67 0.1M
2022-05-06 7.90 7.96 7.85 7.92 0.1M
2022-05-05 8.16 8.27 7.90 8.02 0.0M
2022-05-04 8.08 8.30 8.04 8.30 0.1M
2022-05-03 8.00 8.16 8.00 8.07 0.1M
2022-05-02 7.92 7.95 7.82 7.89 0.1M
2022-04-29 7.99 8.10 7.91 7.91 0.0M
2022-04-28 7.85 7.99 7.78 7.99 0.1M
2022-04-27 7.64 7.97 7.64 7.82 0.2M
2022-04-26 7.85 8.06 7.79 7.79 0.2M
2022-04-25 7.89 8.04 7.73 7.99 0.1M
2022-04-22 8.14 8.24 7.98 7.98 0.0M
2022-04-21 8.38 8.42 8.23 8.25 0.1M
2022-04-20 8.29 8.48 8.29 8.40 0.0M
2022-04-19 8.24 8.29 8.23 8.29 0.2M
2022-04-18 8.05 8.24 8.05 8.18 0.2M
2022-04-14 8.26 8.27 8.23 8.25 0.2M
2022-04-13 8.28 8.35 8.25 8.35 0.0M
2022-04-12 8.53 8.53 8.32 8.36 0.0M
2022-04-11 8.36 8.40 8.31 8.40 0.1M
2022-04-08 8.26 8.62 8.26 8.60 0.0M
2022-04-07 8.31 8.68 8.31 8.68 0.0M
2022-04-06 8.74 8.74 8.64 8.68 0.0M
2022-04-05 8.93 8.93 8.78 8.81 0.1M
2022-04-04 8.45 8.85 8.45 8.84 0.0M
2022-04-01 8.78 8.78 8.63 8.71 0.0M
2022-03-31 8.65 8.69 8.63 8.63 0.0M
2022-03-30 8.89 8.91 8.85 8.85 0.0M
2022-03-29 8.88 8.95 8.85 8.92 0.0M
2022-03-28 8.71 8.77 8.68 8.75 0.0M
2022-03-25 8.74 8.76 8.71 8.75 0.0M
2022-03-24 8.59 8.84 8.59 8.80 0.0M
2022-03-23 8.72 8.80 8.70 8.75 0.0M
2022-03-22 8.50 8.83 8.50 8.83 0.0M
2022-03-21 8.79 8.82 8.75 8.80 0.1M
2022-03-18 8.80 8.85 8.72 8.82 0.0M
2022-03-17 8.87 8.93 8.82 8.82 0.0M
2022-03-16 8.11 8.48 8.11 8.48 0.0M
2022-03-15 8.25 8.28 8.21 8.27 0.1M
2022-03-14 8.46 8.46 8.34 8.34 0.0M
2022-03-11 8.45 8.51 8.39 8.40 0.1M
2022-03-10 8.50 8.57 8.45 8.47 0.0M
2022-03-09 8.35 8.37 8.28 8.37 0.1M
2022-03-08 7.99 8.29 7.99 8.16 0.1M
2022-03-07 8.38 8.38 8.22 8.22 0.1M
2022-03-04 8.20 8.32 8.20 8.31 0.0M
2022-03-03 8.35 8.36 8.25 8.31 0.1M
2022-03-02 8.26 8.32 8.21 8.32 0.0M
2022-03-01 8.59 8.59 8.22 8.24 0.1M
2022-02-28 8.16 8.58 8.16 8.46 0.2M
2022-02-25 8.36 8.54 8.23 8.54 0.1M
2022-02-24 8.29 8.49 8.26 8.41 0.0M
2022-02-23 8.62 8.72 8.50 8.59 0.0M
2022-02-22 8.50 8.74 8.50 8.69 0.0M
2022-02-18 8.56 8.60 8.49 8.57 0.0M
2022-02-17 8.60 8.60 8.48 8.48 0.0M
2022-02-16 8.70 8.70 8.36 8.49 0.0M
2022-02-15 7.84 7.84 7.45 7.58 0.1M
2022-02-14 7.56 7.68 7.44 7.49 0.0M
2022-02-11 7.68 7.72 7.57 7.57 0.0M
2022-02-10 7.66 7.87 7.64 7.64 0.0M
2022-02-09 7.70 7.79 7.68 7.79 0.1M
2022-02-08 7.78 7.78 7.62 7.73 0.1M
2022-02-07 7.73 7.73 7.56 7.63 0.1M
2022-02-04 7.53 7.53 7.43 7.50 0.0M
2022-02-03 7.77 7.77 7.60 7.60 0.1M
2022-02-02 7.68 7.73 7.63 7.73 0.1M
2022-02-01 7.98 7.98 7.63 7.70 0.2M
2022-01-31 7.49 7.57 7.38 7.52 0.1M
2022-01-28 7.34 7.42 7.27 7.41 0.1M
2022-01-27 7.68 7.68 7.53 7.59 0.1M
2022-01-26 7.92 8.00 7.68 7.85 0.1M
2022-01-25 8.08 8.08 7.64 7.83 0.1M
2022-01-24 7.83 7.90 7.60 7.82 0.1M
2022-01-21 8.25 8.25 8.02 8.02 0.1M
2022-01-20 8.09 8.48 8.09 8.31 0.1M
2022-01-19 8.42 8.48 8.23 8.47 0.1M
2022-01-18 8.61 8.61 8.22 8.35 0.1M
2022-01-14 8.40 8.43 8.35 8.38 0.0M
2022-01-13 8.99 8.99 8.37 8.60 0.0M
2022-01-12 8.80 8.89 8.78 8.84 0.0M
2022-01-11 8.97 8.97 8.63 8.81 0.1M
2022-01-10 8.80 8.96 8.77 8.93 0.0M
2022-01-07 9.18 9.18 8.81 8.91 0.0M
2022-01-06 8.67 8.86 8.67 8.79 0.0M
2022-01-05 9.05 9.05 8.95 8.95 0.0M
2022-01-04 9.03 9.10 8.86 9.02 0.0M
2022-01-03 8.93 8.95 8.88 8.89 0.1M