Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	36.720	36.790	36.380	36.450	33.118	1,438,656
2023-12-12	36.400	36.810	36.190	36.710	33.354	2,306,055
2023-12-11	35.890	36.130	35.810	36.050	32.754	1,311,619
2023-12-08	35.510	35.790	35.410	35.770	32.500	1,608,724
2023-12-07	35.730	35.870	35.480	35.850	32.573	1,737,548
2023-12-06	35.200	35.755	35.160	35.670	32.409	2,784,060
2023-12-05	34.940	35.040	34.700	35.010	31.809	1,326,965
2023-12-04	34.830	35.190	34.800	34.850	31.664	1,651,855
2023-12-01	34.900	34.920	34.480	34.560	31.400	1,676,373
2023-11-30	34.420	34.900	34.420	34.900	31.709	5,294,677
2023-11-29	34.450	34.680	34.280	34.280	31.146	1,809,129
2023-11-28	34.340	34.660	34.320	34.490	31.337	1,322,482
2023-11-27	34.540	34.580	34.130	34.200	31.073	1,271,678
2023-11-24	34.390	34.520	34.200	34.510	31.355	1,771,329
2023-11-23	34.500	34.680	34.270	34.270	31.137	2,059,677
2023-11-22	34.630	34.640	34.360	34.450	31.301	1,436,158
2023-11-21	35.020	35.120	34.500	34.500	31.346	2,234,079
2023-11-20	35.340	35.400	34.830	34.900	31.709	1,595,266
2023-11-17	35.800	35.820	35.280	35.320	32.091	2,319,419
2023-11-16	35.750	35.890	35.590	35.750	32.482	1,675,279
2023-11-15	35.950	36.000	35.640	35.650	32.391	2,924,348
2023-11-14	35.700	35.860	35.580	35.710	32.445	1,238,742
2023-11-13	35.580	35.650	35.390	35.560	32.309	1,479,358
2023-11-10	35.460	35.550	35.220	35.500	32.255	1,052,908
2023-11-09	35.540	35.740	35.380	35.450	32.209	2,980,347
2023-11-08	35.350	35.605	35.240	35.450	32.209	1,510,719
2023-11-07	35.160	35.340	35.050	35.220	32.000	1,280,907
2023-11-06	35.320	35.500	35.120	35.240	32.018	1,913,309
2023-11-03	35.380	35.600	35.180	35.500	32.255	1,874,760
2023-11-02	35.280	35.510	35.010	35.100	31.891	2,005,148
2023-11-01	35.230	35.360	34.950	35.010	31.809	2,138,723
2023-10-31	35.040	35.470	35.030	35.220	32.000	2,142,669
2023-10-30	35.000	35.260	34.755	34.910	31.719	1,737,580
2023-10-27	35.120	35.660	35.110	35.430	32.191	2,614,659
2023-10-26	35.170	35.600	35.000	35.180	31.964	3,233,498
2023-10-25	36.090	36.330	35.385	35.630	32.373	3,635,513
2023-10-24	36.810	37.010	36.310	36.350	33.027	1,938,178
2023-10-23	36.350	36.990	36.250	36.810	33.445	1,580,528
2023-10-20	36.520	36.930	36.460	36.550	33.209	1,694,019
2023-10-19	37.000	37.085	36.640	36.790	33.427	1,947,895
2023-10-18	37.550	37.550	37.060	37.270	33.863	1,301,674
2023-10-17	37.500	37.500	37.100	37.460	34.035	1,523,641
2023-10-16	37.300	37.590	37.260	37.480	34.054	729,471
2023-10-13	37.620	37.720	37.350	37.540	34.108	1,198,388
2023-10-12	38.100	38.100	37.700	37.780	34.326	1,416,558
2023-10-11	38.050	38.100	37.660	37.920	34.453	1,568,907
2023-10-10	37.730	38.050	37.500	37.950	34.481	2,217,672
2023-10-09	37.440	37.470	37.190	37.410	33.990	1,162,951
2023-10-06	37.480	37.690	37.410	37.640	34.199	1,537,346
2023-10-05	37.080	37.590	37.040	37.520	34.090	1,882,334
2023-10-04	36.610	36.960	36.540	36.960	33.581	1,967,485
2023-10-03	36.740	37.090	36.500	36.890	33.517	1,994,846
2023-10-02	37.190	37.370	36.860	36.870	33.499	1,192,901
2023-09-29	37.050	37.350	37.030	37.320	33.908	1,603,430
2023-09-28	37.250	37.330	36.970	37.270	33.863	1,639,814
2023-09-27	37.610	37.620	37.300	37.590	34.153	1,202,012
2023-09-26	37.570	37.700	37.400	37.570	34.135	1,069,077
2023-09-25	37.200	37.660	37.080	37.660	34.217	1,382,275
2023-09-22	37.170	37.320	37.080	37.180	33.781	2,374,877
2023-09-21	37.660	37.840	37.275	37.380	33.963	2,008,382

← NewerPage 13 of 22 · 1,268 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.