Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	32.710	32.890	32.440	32.440	29.898	1,720,497
2024-03-11	32.800	33.050	32.610	32.750	30.183	1,335,595
2024-03-08	32.640	33.090	32.600	32.930	30.349	3,749,403
2024-03-07	32.420	32.480	32.050	32.390	29.851	2,960,021
2024-03-06	32.540	32.670	32.275	32.300	29.769	3,116,146
2024-03-05	32.680	32.720	32.500	32.570	30.017	2,896,128
2024-03-04	32.910	32.970	32.680	32.680	30.119	3,203,784
2024-03-01	32.820	33.200	32.820	32.970	30.386	3,404,339
2024-02-29	32.800	32.950	32.620	32.620	30.063	5,339,071
2024-02-28	32.800	32.840	32.475	32.640	30.082	3,406,573
2024-02-27	32.910	33.290	32.810	33.200	30.165	3,895,778
2024-02-26	32.890	33.040	32.620	32.890	29.883	3,859,351
2024-02-23	33.070	33.360	32.780	32.780	29.783	4,158,594
2024-02-22	33.460	33.470	32.860	32.900	29.892	5,967,777
2024-02-21	34.000	34.210	32.600	33.500	30.437	10,239,590
2024-02-20	35.540	35.980	35.510	35.870	32.591	1,791,476
2024-02-19	36.040	36.070	35.585	35.700	32.436	1,312,296
2024-02-16	36.260	36.260	35.740	35.980	32.691	1,769,354
2024-02-15	35.420	36.060	35.420	35.950	32.663	2,238,954
2024-02-14	34.800	35.480	34.750	35.480	32.236	1,719,525
2024-02-13	35.450	35.450	35.120	35.150	31.937	1,195,714
2024-02-12	35.450	35.540	35.230	35.230	32.009	1,083,228
2024-02-09	35.570	35.660	35.450	35.450	32.209	2,044,095
2024-02-08	35.870	36.050	35.510	35.510	32.264	1,563,355
2024-02-07	36.110	36.215	35.720	35.720	32.454	2,230,443
2024-02-06	36.090	36.240	35.935	36.000	32.709	2,140,947
2024-02-05	36.160	36.240	36.040	36.070	32.772	1,773,439
2024-02-02	36.050	36.510	35.870	36.440	33.109	2,098,039
2024-02-01	36.040	36.240	35.600	35.790	32.518	1,899,132
2024-01-31	35.950	36.010	35.480	36.010	32.718	3,177,262
2024-01-30	36.490	36.490	35.840	35.920	32.636	2,337,873
2024-01-29	36.000	36.270	35.760	36.190	32.881	1,931,961
2024-01-25	36.440	36.610	36.040	36.200	32.891	2,543,422
2024-01-24	36.500	36.540	36.190	36.190	32.881	1,053,695
2024-01-23	36.050	36.480	36.050	36.420	33.090	1,494,863
2024-01-22	35.930	36.150	35.760	36.150	32.845	1,700,741
2024-01-19	35.780	35.870	35.510	35.670	32.409	2,355,378
2024-01-18	35.630	35.700	35.350	35.530	32.282	2,675,616
2024-01-17	35.790	35.850	35.460	35.640	32.382	2,040,189
2024-01-16	35.950	36.000	35.550	35.660	32.400	2,173,672
2024-01-15	36.400	36.450	36.130	36.210	32.900	1,223,710
2024-01-12	36.670	36.690	36.110	36.220	32.909	2,732,593
2024-01-11	36.710	37.100	36.600	36.770	33.408	1,437,537
2024-01-10	37.330	37.330	36.610	36.790	33.427	1,516,405
2024-01-09	37.140	37.300	37.060	37.090	33.699	1,289,741
2024-01-08	36.900	36.960	36.650	36.720	33.363	982,233
2024-01-05	37.160	37.200	36.790	36.980	33.599	938,855
2024-01-04	37.510	37.510	36.920	37.070	33.681	1,306,453
2024-01-03	37.220	37.550	37.220	37.450	34.026	1,217,122
2024-01-02	37.320	37.590	37.305	37.510	34.081	1,070,227
2023-12-29	37.390	37.400	37.060	37.200	33.799	1,150,522
2023-12-28	37.120	37.250	36.900	37.190	33.790	1,007,948
2023-12-27	36.950	37.090	36.710	36.870	33.499	892,877
2023-12-22	36.740	36.800	36.550	36.550	33.209	1,929,837
2023-12-21	36.470	36.920	36.470	36.670	33.318	2,111,179
2023-12-20	36.700	36.950	36.630	36.800	33.436	1,549,234
2023-12-19	36.480	36.520	36.280	36.510	33.172	1,509,274
2023-12-18	36.470	36.700	36.340	36.400	33.072	1,284,558
2023-12-15	36.620	36.740	36.240	36.660	33.309	5,381,547
2023-12-14	36.910	36.940	36.410	36.620	33.272	2,733,968

← NewerPage 12 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.