Woolworths Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	35.590	35.950	35.460	35.820	33.013	1,469,835
2024-08-30	35.870	35.880	35.450	35.680	32.884	4,072,617
2024-08-29	36.450	36.450	35.260	35.730	32.930	3,516,391
2024-08-28	35.780	36.650	35.630	36.620	33.750	4,645,690
2024-08-27	35.950	36.020	35.420	35.460	32.681	1,558,637
2024-08-26	35.930	35.980	35.630	35.840	33.031	2,161,263
2024-08-23	35.650	35.910	35.500	35.910	33.096	2,113,895
2024-08-22	35.490	35.670	35.410	35.520	32.736	1,875,664
2024-08-21	34.980	35.370	34.830	35.370	32.598	4,340,668
2024-08-20	34.960	35.050	34.750	34.950	32.211	1,468,350
2024-08-19	34.720	34.950	34.540	34.890	32.156	1,393,853
2024-08-16	34.560	34.830	34.440	34.780	32.054	2,781,727
2024-08-15	34.250	34.430	34.090	34.300	31.612	2,311,644
2024-08-14	33.880	34.080	33.740	34.080	31.409	1,138,649
2024-08-13	33.980	34.070	33.650	33.750	31.105	1,285,284
2024-08-12	34.110	34.250	33.740	33.810	31.160	1,445,188
2024-08-09	34.000	34.170	33.720	33.930	31.271	1,632,297
2024-08-08	33.630	34.000	33.600	33.810	31.160	1,847,138
2024-08-07	33.470	33.710	33.400	33.630	30.994	1,594,304
2024-08-06	32.980	33.700	32.980	33.630	30.994	2,479,244
2024-08-05	33.900	34.040	33.310	33.310	30.699	2,661,753
2024-08-02	34.540	34.600	34.180	34.300	31.612	1,947,862
2024-08-01	34.730	34.990	34.600	34.830	32.100	1,152,556
2024-07-31	34.540	34.630	34.265	34.500	31.796	2,728,966
2024-07-30	34.400	34.470	34.150	34.380	31.686	1,989,154
2024-07-29	34.430	34.480	34.270	34.450	31.750	1,511,134
2024-07-26	34.630	34.680	34.100	34.210	31.529	1,665,075
2024-07-25	34.440	34.770	34.360	34.450	31.750	1,735,622
2024-07-24	34.690	34.740	34.460	34.620	31.907	1,767,961
2024-07-23	35.240	35.280	34.750	34.900	32.165	2,058,683
2024-07-22	34.970	35.180	34.795	35.150	32.395	2,054,976
2024-07-19	34.860	35.060	34.770	35.060	32.312	3,083,140
2024-07-18	35.000	35.280	34.840	35.150	32.395	3,288,139
2024-07-17	34.650	35.030	34.510	35.000	32.257	1,735,980
2024-07-16	34.670	34.680	34.400	34.540	31.833	2,782,757
2024-07-15	34.320	34.675	34.320	34.350	31.658	2,132,777
2024-07-12	34.330	34.690	34.070	34.170	31.492	2,266,235
2024-07-11	34.220	34.360	34.030	34.300	31.612	1,998,485
2024-07-10	33.900	34.050	33.810	33.990	31.326	2,519,080
2024-07-09	33.940	34.100	33.850	33.940	31.280	1,454,658
2024-07-08	33.720	33.820	33.620	33.740	31.096	1,269,488
2024-07-05	33.600	33.820	33.450	33.790	31.142	951,603
2024-07-04	33.580	33.640	33.410	33.600	30.967	1,019,471
2024-07-03	33.410	33.490	33.320	33.420	30.801	1,274,914
2024-07-02	33.520	33.730	33.245	33.300	30.690	1,662,789
2024-07-01	33.570	33.650	33.410	33.570	30.939	1,459,826
2024-06-28	34.000	34.100	33.680	33.790	31.142	1,964,972
2024-06-27	33.750	33.880	33.500	33.880	31.225	1,935,318
2024-06-26	33.810	33.930	33.660	33.930	31.271	1,806,193
2024-06-25	33.530	33.990	33.400	33.990	31.326	2,978,967
2024-06-24	33.690	33.770	33.240	33.430	30.810	1,648,755
2024-06-21	33.600	33.860	33.500	33.630	30.994	5,921,586
2024-06-20	33.030	33.180	32.930	33.000	30.414	2,538,489
2024-06-19	33.060	33.170	32.990	33.090	30.497	2,194,482
2024-06-18	33.010	33.180	32.830	33.050	30.460	2,728,905
2024-06-17	32.580	32.890	32.520	32.850	30.275	2,252,028
2024-06-14	32.600	32.700	32.420	32.590	30.036	1,619,944
2024-06-13	32.680	32.690	32.340	32.500	29.953	2,242,463
2024-06-12	32.380	32.590	32.260	32.480	29.934	2,670,091
2024-06-11	32.180	32.390	32.130	32.390	29.851	2,252,176

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.5200 AUD
2026-03-04	0.4500 AUD
2025-09-02	0.4500 AUD
2025-03-05	0.3900 AUD
2024-09-03	0.9700 AUD
2024-02-28	0.4700 AUD
2023-08-31	0.5800 AUD
2023-03-02	0.4600 AUD
2022-08-31	0.5300 AUD
2022-03-03	0.3900 AUD
2021-09-02	0.5500 AUD
2021-03-04	0.5300 AUD
2020-09-01	0.4800 AUD
2020-03-04	0.4600 AUD
2019-09-03	0.5700 AUD
2019-02-28	0.4500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.