Treasury Wine Estates Ltd PK

TSRYY
🏛️ usa →
4.62
Last Update: 2025-10-01
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
2023-12-29 7.25 7.33 7.20 7.30 0.0M
2023-12-28 7.37 7.37 7.28 7.28 0.0M
2023-12-27 7.37 7.48 7.30 7.34 0.1M
2023-12-26 7.32 7.56 7.20 7.25 0.1M
2023-12-22 7.39 7.46 7.20 7.33 0.0M
2023-12-21 7.28 7.46 7.28 7.36 0.1M
2023-12-20 7.20 7.40 7.18 7.19 0.1M
2023-12-19 7.09 7.20 7.09 7.14 0.1M
2023-12-18 7.00 7.09 6.87 7.01 0.1M
2023-12-15 7.07 7.17 7.00 7.05 0.1M
2023-12-14 7.31 7.31 7.00 7.00 0.1M
2023-12-13 6.87 6.96 6.78 6.92 0.1M
2023-12-12 7.10 7.10 6.86 6.92 0.1M
2023-12-11 6.96 6.99 6.81 6.82 0.3M
2023-12-08 6.96 7.01 6.80 6.83 0.1M
2023-12-07 6.94 7.03 6.75 6.80 0.2M
2023-12-06 6.97 7.13 6.93 6.93 0.1M
2023-12-05 6.91 6.91 6.76 6.76 0.1M
2023-12-04 7.11 7.12 6.97 6.97 0.1M
2023-12-01 6.95 7.20 6.95 7.05 0.1M
2023-11-30 7.13 7.16 6.96 6.99 0.3M
2023-11-29 7.11 7.14 6.95 6.96 0.1M
2023-11-28 6.97 7.09 6.84 6.92 0.1M
2023-11-27 6.90 7.00 6.76 6.86 0.1M
2023-11-24 6.97 7.23 6.71 6.92 0.0M
2023-11-22 6.98 6.98 6.85 6.85 0.1M
2023-11-21 7.00 7.00 6.79 6.79 0.2M
2023-11-20 6.80 7.11 6.80 6.82 0.1M
2023-11-17 6.95 7.11 6.84 6.95 0.1M
2023-11-16 7.03 7.15 6.89 6.96 0.1M
2023-11-15 7.03 7.05 6.90 6.91 0.1M
2023-11-14 7.05 7.09 6.79 6.87 0.1M
2023-11-13 6.83 6.93 6.75 6.78 0.2M
2023-11-10 7.11 7.14 6.90 6.99 0.1M
2023-11-09 7.28 7.37 7.11 7.21 0.1M
2023-11-08 7.38 7.43 7.28 7.30 0.1M
2023-11-07 7.38 7.52 7.20 7.30 0.1M
2023-11-06 7.69 7.78 7.47 7.50 0.1M
2023-11-03 7.49 7.49 6.86 7.26 0.0M
2023-10-30 7.50 7.89 7.50 7.77 0.0M
2023-10-27 8.02 8.02 7.49 7.65 0.0M
2023-10-26 7.59 7.60 7.50 7.54 0.1M
2023-10-25 7.58 7.65 7.52 7.59 0.0M
2023-10-24 7.51 7.61 7.50 7.58 0.1M
2023-10-23 7.43 7.70 7.43 7.51 0.1M
2023-10-20 7.47 7.52 7.39 7.39 0.1M
2023-10-19 7.45 7.59 7.45 7.51 0.0M
2023-10-18 7.75 7.87 7.73 7.87 0.0M
2023-10-17 7.60 7.60 7.40 7.40 0.2M
2023-10-16 7.36 7.45 7.35 7.44 0.1M
2023-10-13 7.38 7.45 7.18 7.24 0.1M
2023-10-12 7.43 7.49 7.31 7.34 0.1M
2023-10-11 7.39 7.64 7.39 7.64 0.0M
2023-10-10 7.55 7.65 7.39 7.59 0.1M
2023-10-09 7.58 7.67 7.39 7.55 0.1M
2023-10-06 7.70 7.70 7.47 7.54 0.1M
2023-10-05 7.58 7.62 7.40 7.43 0.1M
2023-10-04 7.44 7.55 7.40 7.47 0.1M
2023-10-03 7.41 7.47 7.39 7.45 0.1M
2023-10-02 7.60 7.65 7.49 7.63 0.0M
2023-09-29 8.13 8.17 7.91 7.91 0.0M
2023-09-28 7.80 7.89 7.80 7.88 0.1M
2023-09-27 7.80 7.80 7.69 7.69 0.0M
2023-09-26 7.74 7.81 7.71 7.71 0.0M
2023-09-25 7.42 7.78 7.42 7.68 0.1M
2023-09-22 7.86 7.91 7.66 7.77 0.0M
2023-09-21 7.49 7.63 7.43 7.56 0.1M
2023-09-20 7.49 7.71 7.49 7.54 0.1M
2023-09-19 7.46 7.64 7.40 7.51 0.1M
2023-09-18 7.60 7.60 7.52 7.54 0.1M
2023-09-15 7.68 7.69 7.43 7.61 0.1M
2023-09-14 7.62 7.79 7.40 7.59 0.1M
2023-09-13 7.50 7.52 7.43 7.47 0.0M
2023-09-12 7.40 7.53 7.38 7.48 0.2M
2023-09-11 7.31 7.54 7.31 7.38 0.1M
2023-09-08 7.02 7.55 7.02 7.31 0.1M
2023-09-07 6.95 7.20 6.95 7.19 0.2M
2023-09-06 7.18 7.21 7.14 7.19 0.1M
2023-09-05 7.36 7.49 7.09 7.31 0.1M
2023-09-01 7.82 7.82 7.30 7.54 0.0M
2023-08-31 7.49 7.60 7.40 7.60 0.0M
2023-08-30 7.67 7.82 7.62 7.68 0.0M
2023-08-29 7.74 7.84 7.73 7.81 0.1M
2023-08-28 7.75 7.82 7.72 7.79 0.2M
2023-08-25 7.87 7.90 7.66 7.80 0.1M
2023-08-24 7.72 7.79 7.70 7.74 0.1M
2023-08-23 7.67 7.84 7.67 7.84 0.1M
2023-08-22 7.41 7.74 7.41 7.68 0.3M
2023-08-21 7.53 7.53 7.44 7.52 0.1M
2023-08-18 7.56 7.61 7.56 7.61 0.1M
2023-08-17 7.70 7.77 7.59 7.61 0.5M
2023-08-16 7.63 7.71 7.57 7.60 0.2M
2023-08-15 7.43 7.83 7.43 7.55 0.2M
2023-08-14 7.38 7.48 7.37 7.47 0.1M
2023-08-11 7.65 7.66 7.62 7.63 0.1M
2023-08-10 7.83 7.92 7.72 7.73 0.1M
2023-08-09 7.79 7.84 7.77 7.82 0.1M
2023-08-08 7.35 7.73 7.35 7.71 0.1M
2023-08-07 7.92 7.94 7.87 7.90 0.1M
2023-08-04 7.81 7.86 7.77 7.78 0.1M
2023-08-03 7.63 7.65 7.44 7.61 0.2M
2023-08-02 7.42 7.45 7.36 7.38 0.1M
2023-08-01 7.48 7.58 7.48 7.52 0.0M
2023-07-31 7.48 7.83 7.36 7.59 0.1M
2023-07-28 7.54 7.66 7.33 7.49 0.1M
2023-07-27 7.80 7.80 7.48 7.53 0.1M
2023-07-26 7.50 7.58 7.47 7.57 0.0M
2023-07-25 7.50 7.54 7.47 7.54 0.1M
2023-07-24 7.56 7.61 7.55 7.58 0.1M
2023-07-21 7.67 7.79 7.28 7.58 0.1M
2023-07-20 7.49 7.50 7.41 7.41 0.0M
2023-07-19 7.46 7.46 7.42 7.42 0.0M
2023-07-18 7.29 7.46 7.29 7.45 0.1M
2023-07-17 7.21 7.51 7.21 7.47 0.1M
2023-07-14 7.47 7.52 7.43 7.47 0.0M
2023-07-13 7.28 7.58 7.28 7.57 0.1M
2023-07-12 7.25 7.42 7.25 7.38 0.0M
2023-07-11 7.13 7.22 7.11 7.21 0.2M
2023-07-10 7.06 7.09 7.04 7.09 0.1M
2023-07-07 7.16 7.21 7.14 7.20 0.1M
2023-07-06 7.24 7.36 7.24 7.29 0.2M
2023-07-05 7.30 7.46 7.30 7.40 0.1M
2023-07-03 7.50 7.53 7.50 7.51 0.0M
2023-06-30 7.49 7.49 7.45 7.48 0.1M
2023-06-29 7.49 7.52 7.49 7.51 0.1M
2023-06-28 7.49 7.49 7.46 7.47 0.1M
2023-06-27 7.46 7.50 7.45 7.50 0.2M
2023-06-26 7.50 7.55 7.42 7.52 0.1M
2023-06-23 7.58 7.60 7.58 7.58 0.1M
2023-06-22 7.85 7.85 7.71 7.72 0.1M
2023-06-21 7.79 7.89 7.79 7.86 0.1M
2023-06-20 7.79 7.79 7.73 7.77 0.1M
2023-06-16 7.76 7.85 7.76 7.81 0.0M
2023-06-15 7.71 7.80 7.70 7.76 0.1M
2023-06-14 7.73 7.78 7.68 7.75 0.1M
2023-06-13 7.93 7.93 7.68 7.70 0.2M
2023-06-12 7.72 7.76 7.67 7.70 0.1M
2023-06-09 7.73 7.73 7.66 7.68 0.1M
2023-06-08 7.61 7.65 7.48 7.62 0.1M
2023-06-07 7.49 7.82 7.40 7.50 0.1M
2023-06-06 7.50 7.65 7.44 7.54 0.1M
2023-06-05 7.55 7.57 7.47 7.53 0.2M
2023-06-02 7.51 7.55 7.51 7.55 0.2M
2023-06-01 7.49 7.55 7.47 7.51 0.4M
2023-05-31 7.52 7.52 7.44 7.49 0.2M
2023-05-30 7.68 7.69 7.63 7.66 0.1M
2023-05-26 7.74 7.74 7.67 7.70 0.1M
2023-05-25 7.68 7.82 7.58 7.82 0.1M
2023-05-24 8.25 8.27 8.23 8.23 0.0M
2023-05-23 8.55 8.55 8.46 8.47 0.0M
2023-05-22 8.73 8.77 8.70 8.77 0.0M
2023-05-19 8.76 8.78 8.74 8.75 0.0M
2023-05-18 8.66 8.70 8.63 8.67 0.0M
2023-05-17 8.66 8.72 8.65 8.72 0.0M
2023-05-16 8.73 8.73 8.61 8.62 0.0M
2023-05-15 8.82 8.88 8.82 8.88 0.0M
2023-05-12 8.85 8.85 8.78 8.83 0.0M
2023-05-11 8.76 8.78 8.74 8.77 0.0M
2023-05-10 8.89 8.89 8.80 8.87 0.0M
2023-05-09 8.98 9.02 8.97 8.98 0.0M
2023-05-08 9.10 9.11 9.04 9.06 0.0M
2023-05-05 9.18 9.27 9.18 9.27 0.0M
2023-05-04 9.05 9.11 9.05 9.10 0.0M
2023-05-03 9.14 9.18 9.10 9.10 0.0M
2023-05-02 9.13 9.14 9.10 9.13 0.0M
2023-05-01 9.23 9.23 9.14 9.16 0.0M
2023-04-28 9.16 9.24 9.16 9.22 0.0M
2023-04-27 9.20 9.35 9.20 9.29 0.0M
2023-04-26 9.30 9.32 9.24 9.26 0.0M
2023-04-25 9.32 9.34 9.23 9.24 0.0M
2023-04-24 9.37 9.44 9.37 9.44 0.0M
2023-04-21 9.43 9.43 9.36 9.40 0.0M
2023-04-20 9.42 9.49 9.34 9.40 0.0M
2023-04-19 9.37 9.43 9.37 9.38 0.0M
2023-04-18 9.47 9.47 9.45 9.45 0.0M
2023-04-17 9.54 9.56 9.52 9.56 0.0M
2023-04-14 9.52 9.53 9.40 9.41 0.0M
2023-04-13 9.48 9.58 9.47 9.47 0.0M
2023-04-12 9.40 9.45 9.32 9.36 0.0M
2023-04-11 9.15 9.19 9.12 9.13 0.2M
2023-04-10 8.81 8.82 8.69 8.77 0.0M
2023-04-06 8.75 8.91 8.69 8.90 0.2M
2023-04-05 8.96 8.96 8.87 8.90 0.0M
2023-04-04 9.07 9.07 8.89 8.92 0.0M
2023-04-03 8.75 8.79 8.74 8.77 0.0M
2023-03-31 8.58 8.75 8.58 8.75 0.0M
2023-03-30 8.73 8.74 8.65 8.71 0.0M
2023-03-29 8.62 8.71 8.62 8.67 0.0M
2023-03-28 8.59 8.79 8.59 8.71 0.0M
2023-03-27 8.64 8.64 8.58 8.64 0.0M
2023-03-24 8.50 8.60 8.47 8.58 0.0M
2023-03-23 8.65 8.77 8.61 8.64 0.0M
2023-03-22 8.71 8.77 8.63 8.66 0.0M
2023-03-21 8.45 8.59 8.45 8.53 0.0M
2023-03-20 8.37 8.51 8.37 8.47 0.0M
2023-03-17 8.61 8.61 8.49 8.53 0.0M
2023-03-16 8.40 8.51 8.40 8.51 0.0M
2023-03-15 8.19 8.44 8.19 8.44 0.0M
2023-03-14 8.48 8.53 8.42 8.48 0.0M
2023-03-13 8.53 8.59 8.52 8.57 0.0M
2023-03-10 8.65 8.65 8.50 8.59 0.0M
2023-03-09 8.82 8.83 8.71 8.71 0.0M
2023-03-08 8.85 9.06 8.85 8.89 0.0M
2023-03-07 8.96 8.96 8.85 8.85 0.0M
2023-03-06 9.06 9.17 9.06 9.08 0.0M
2023-03-03 9.14 9.22 9.13 9.18 0.0M
2023-03-02 9.15 9.18 9.11 9.14 0.0M
2023-03-01 9.22 9.22 9.17 9.19 0.0M
2023-02-28 9.39 9.45 9.34 9.38 0.0M
2023-02-27 9.29 9.30 9.26 9.30 0.0M
2023-02-24 9.27 9.33 9.24 9.29 0.0M
2023-02-23 9.37 9.37 9.26 9.35 0.0M
2023-02-22 9.28 9.34 9.25 9.25 0.0M
2023-02-21 9.50 9.50 9.27 9.28 0.0M
2023-02-17 9.40 9.46 9.37 9.46 0.0M
2023-02-16 9.48 9.54 9.47 9.47 0.0M
2023-02-15 9.00 9.30 9.00 9.29 0.0M
2023-02-14 9.88 10.07 9.88 10.01 0.0M
2023-02-13 9.99 9.99 9.87 9.92 0.0M
2023-02-10 9.98 10.03 9.86 9.95 0.0M
2023-02-09 9.92 9.96 9.76 9.76 0.0M
2023-02-08 9.81 9.91 9.81 9.90 0.0M
2023-02-07 10.03 10.22 10.02 10.15 0.0M
2023-02-06 10.12 10.17 10.08 10.15 0.0M
2023-02-03 10.23 10.38 10.23 10.28 0.0M
2023-02-02 10.43 10.47 10.29 10.29 0.0M
2023-02-01 10.38 10.51 10.25 10.51 0.0M
2023-01-31 10.24 10.30 10.21 10.26 0.0M
2023-01-30 10.32 10.32 10.13 10.13 0.0M
2023-01-27 10.37 10.37 10.21 10.24 0.0M
2023-01-26 9.97 10.13 9.97 10.10 0.0M
2023-01-25 9.99 10.04 9.92 10.00 0.0M
2023-01-24 10.01 10.14 10.01 10.09 0.0M
2023-01-23 10.02 10.14 10.02 10.11 0.0M
2023-01-20 9.83 9.94 9.83 9.94 0.0M
2023-01-19 9.71 9.78 9.69 9.76 0.0M
2023-01-18 10.03 10.04 9.80 9.80 0.0M
2023-01-17 9.88 10.00 9.88 9.98 0.0M
2023-01-13 9.51 9.71 9.51 9.70 0.0M
2023-01-12 9.43 9.48 9.37 9.45 0.0M
2023-01-11 9.34 9.37 9.30 9.37 0.0M
2023-01-10 9.27 9.27 9.18 9.22 0.0M
2023-01-09 9.28 9.29 9.21 9.23 0.0M
2023-01-06 8.98 9.16 8.98 9.16 0.0M
2023-01-05 9.01 9.01 8.93 8.97 0.0M
2023-01-04 9.11 9.15 9.08 9.10 0.0M
2023-01-03 8.88 8.90 8.78 8.84 0.0M