Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	32.260	32.540	32.140	32.440	29.898	1,488,877
2024-06-06	32.160	32.230	32.000	32.200	29.676	1,613,516
2024-06-05	31.650	31.990	31.600	31.990	29.483	4,106,000
2024-06-04	31.690	31.730	31.380	31.490	29.022	1,493,414
2024-06-03	31.690	31.750	31.500	31.500	29.031	2,026,105
2024-05-31	31.320	31.600	31.130	31.600	29.123	4,661,226
2024-05-30	30.970	31.150	30.940	30.980	28.552	2,278,391
2024-05-29	31.020	31.170	31.020	31.130	28.690	2,434,238
2024-05-28	31.500	31.620	31.410	31.540	29.068	1,579,818
2024-05-27	31.300	31.550	31.270	31.460	28.994	1,390,683
2024-05-24	31.290	31.290	31.000	31.080	28.644	1,542,870
2024-05-23	31.350	31.590	31.180	31.510	29.040	1,598,048
2024-05-22	31.510	31.580	31.270	31.330	28.875	1,674,666
2024-05-21	31.400	31.610	31.370	31.420	28.958	1,989,300
2024-05-20	31.500	31.700	31.370	31.370	28.911	2,334,010
2024-05-17	31.800	31.910	31.600	31.650	29.169	2,417,224
2024-05-16	31.620	31.850	31.420	31.850	29.354	2,963,507
2024-05-15	31.200	31.460	31.180	31.310	28.856	1,564,341
2024-05-14	31.000	31.130	30.795	31.130	28.690	2,298,208
2024-05-13	30.750	31.070	30.740	31.020	28.589	1,585,430
2024-05-10	30.720	31.010	30.680	30.720	28.312	1,428,922
2024-05-09	30.880	31.030	30.710	30.780	28.368	2,355,440
2024-05-08	30.990	31.330	30.890	30.910	28.487	2,270,817
2024-05-07	30.590	30.990	30.530	30.910	28.487	2,300,117
2024-05-06	30.670	30.730	30.430	30.490	28.100	2,701,970
2024-05-03	30.560	30.880	30.460	30.590	28.193	3,412,936
2024-05-02	30.900	30.900	30.120	30.500	28.110	6,631,481
2024-05-01	31.760	32.270	31.740	31.820	29.326	4,645,550
2024-04-30	31.820	31.900	31.700	31.900	29.400	1,564,854
2024-04-29	31.770	31.985	31.585	31.840	29.345	2,188,264
2024-04-26	31.680	31.850	31.440	31.590	29.114	2,837,250
2024-04-24	31.970	32.150	31.885	32.070	29.557	2,929,651
2024-04-23	31.860	32.060	31.710	31.950	29.446	2,494,602
2024-04-22	31.750	32.090	31.670	31.860	29.363	2,177,891
2024-04-19	31.670	31.760	31.250	31.400	28.939	3,903,990
2024-04-18	31.720	31.950	31.715	31.750	29.262	2,247,418
2024-04-17	32.010	32.100	31.730	31.800	29.308	2,246,778
2024-04-16	32.020	32.070	31.580	31.880	29.381	4,362,091
2024-04-15	32.170	32.340	32.120	32.250	29.722	2,295,898
2024-04-12	32.250	32.490	32.120	32.220	29.695	2,336,559
2024-04-11	32.040	32.730	31.920	32.590	30.036	4,278,012
2024-04-10	32.300	32.490	32.230	32.240	29.713	1,622,893
2024-04-09	32.300	32.460	32.120	32.300	29.769	1,947,869
2024-04-08	32.360	32.660	32.310	32.380	29.842	2,149,771
2024-04-05	32.340	32.520	32.160	32.470	29.925	2,477,116
2024-04-04	32.710	32.740	32.525	32.570	30.017	1,160,332
2024-04-03	32.920	33.000	32.600	32.650	30.091	1,875,761
2024-04-02	33.090	33.270	32.740	32.940	30.358	2,189,563
2024-03-28	33.250	33.385	33.070	33.170	30.570	2,915,788
2024-03-27	32.560	33.040	32.510	33.010	30.423	3,062,726
2024-03-26	32.200	32.520	32.150	32.390	29.851	1,578,289
2024-03-25	32.390	32.490	32.260	32.390	29.851	1,534,807
2024-03-22	32.070	32.420	32.050	32.320	29.787	3,164,628
2024-03-21	31.800	32.120	31.730	32.090	29.575	4,112,097
2024-03-20	31.980	32.110	31.670	31.730	29.243	3,124,838
2024-03-19	32.600	32.600	32.070	32.070	29.557	1,753,352
2024-03-18	32.510	32.650	32.420	32.490	29.944	1,475,615
2024-03-15	32.590	32.650	32.390	32.650	30.091	4,716,063
2024-03-14	32.260	32.750	32.260	32.650	30.091	2,340,481
2024-03-13	32.530	32.730	32.330	32.350	29.815	2,115,831

← NewerPage 11 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.