Treasury Wine Estates Ltd (PK) (TSRYF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.34 | 6.34 | 6.34 | 133 | 6.34 | CS |
| 4 | -0.5565 | -8.06931051983 | 6.8965 | 6.8965 | 6.34 | 188 | 6.69965293 | CS |
| 12 | -1.26 | -16.5789473684 | 7.6 | 7.6 | 6.34 | 1497 | 7.28232191 | CS |
| 26 | -1.75 | -21.6316440049 | 8.09 | 8.2273 | 6.34 | 1616 | 7.64073416 | CS |
| 52 | -0.21 | -3.20610687023 | 6.55 | 8.45 | 6.34 | 9190 | 7.34668143 | CS |
| 156 | -1.539745 | -19.5405435074 | 7.879745 | 9.994 | 6.34 | 8563 | 7.75333459 | CS |
| 260 | -5.43 | -46.1342395922 | 11.77 | 12.232 | 4.69 | 7089 | 7.51838223 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737584820 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737498420 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737152820 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737066420 | 6.34 | -0.56 | -8.07 | 6.34 | 6.34 | 6.34 | 133 |
| 1736979960 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1736893560 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1736807160 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1736547960 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1736375160 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1736288760 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1736202360 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1735943160 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1735856760 | 6.8965 | 0 | 0.00 | 6.8965 | 6.8965 | 6.8965 | 0 |
| 1735683960 | 6.8965 | -0.2 | -2.86 | 6.8965 | 6.8965 | 6.8965 | 243 |
| 1735597200 | 7.0995 | 0 | 0.00 | 7.0995 | 7.0995 | 7.0995 | 0 |
| 1735338000 | 7.0995 | 0 | 0.00 | 7.0995 | 7.0995 | 7.0995 | 0 |
| 1735251600 | 7.0995 | 0 | 0.00 | 7.0995 | 7.0995 | 7.0995 | 0 |
| 1735078800 | 7.0995 | 0 | 0.00 | 7.0995 | 7.0995 | 7.0995 | 0 |
| 1734992400 | 7.0995 | -0.25 | -3.41 | 7.0995 | 7.0995 | 7.0995 | 400 |
| 1734733200 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1734646800 | 7.35 | 0.05 | 0.72 | 7.35 | 7.35 | 7.35 | 100 |
| 1734560940 | 7.2978 | -0.09 | -1.21 | 7.2978 | 7.2978 | 7.2978 | 120 |
| 1734474360 | 7.3875 | 0.25 | 3.50 | 7.3875 | 7.3875 | 7.3875 | 4104 |
| 1734387600 | 7.138 | 0 | 0.00 | 7.138 | 7.138 | 7.138 | 0 |
| 1734128400 | 7.138 | 0 | 0.00 | 7.138 | 7.138 | 7.138 | 0 |
| 1734042000 | 7.138 | 0 | 0.00 | 7.138 | 7.138 | 7.138 | 0 |
| 1733955600 | 7.138 | 0 | 0.00 | 7.138 | 7.138 | 7.138 | 0 |
| 1733869200 | 7.138 | 0 | 0.00 | 7.138 | 7.138 | 7.138 | 0 |
| 1733782800 | 7.138 | -0.06 | -0.86 | 7.138 | 7.138 | 7.138 | 833 |
| 1733523900 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1733437500 | 7.2 | -0.15 | -2.04 | 7.4 | 7.4 | 7.2 | 1821 |
| 1733350980 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1733264580 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1733178180 | 7.35 | 0.5 | 7.30 | 7.35 | 7.35 | 7.35 | 4982 |
| 1732919340 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732746540 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732660140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732573740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732314540 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732228140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732141740 | 6.85 | -0.75 | -9.87 | 7.25 | 7.25 | 6.85 | 1868 |
| 1732051380 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731964980 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731705780 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731619380 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731532980 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731446580 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731360180 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731100980 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1731014580 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730928180 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730841780 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730755380 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730496180 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1730409780 | 7.6 | -0.4 | -5.00 | 7.6 | 7.6 | 7.6 | 1865 |
| 1730323500 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 1868 |
| 1730237280 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730150880 | 8.1 | 0.45 | 5.88 | 8.1 | 8.1 | 8.1 | 1837 |
| 1729866600 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729780200 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
