Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	37.600	37.840	37.560	37.820	34.362	1,843,868
2023-09-19	37.750	37.750	37.550	37.600	34.163	1,280,144
2023-09-18	37.770	37.840	37.525	37.790	34.335	970,016
2023-09-15	37.670	38.130	37.640	37.920	34.453	3,672,908
2023-09-14	37.710	37.800	37.575	37.630	34.190	1,709,185
2023-09-13	38.130	38.160	37.510	37.850	34.390	1,386,957
2023-09-12	37.990	38.240	37.800	38.230	34.735	1,066,219
2023-09-11	37.750	38.100	37.620	38.100	34.617	1,352,031
2023-09-08	37.990	38.000	37.625	37.750	34.299	1,154,899
2023-09-07	38.040	38.080	37.720	37.890	34.426	1,565,610
2023-09-06	38.160	38.290	38.000	38.090	34.608	1,280,157
2023-09-05	38.060	38.080	37.810	38.070	34.590	1,254,338
2023-09-04	38.250	38.360	37.800	37.940	34.471	1,170,352
2023-09-01	38.050	38.220	37.830	38.110	34.626	1,256,694
2023-08-31	38.500	38.500	38.010	38.130	34.644	4,766,366
2023-08-30	38.160	39.000	38.120	38.920	34.835	2,432,697
2023-08-29	38.120	38.160	37.800	38.150	34.146	3,021,137
2023-08-28	37.500	37.870	37.500	37.850	33.877	1,433,350
2023-08-25	36.900	37.520	36.900	37.410	33.483	2,476,686
2023-08-24	37.110	37.370	36.900	37.060	33.170	2,782,343
2023-08-23	37.390	38.170	37.130	37.490	33.555	3,585,405
2023-08-22	36.450	36.560	36.050	36.220	32.418	3,411,117
2023-08-21	37.550	37.690	37.270	37.350	33.430	1,020,846
2023-08-18	37.150	37.630	37.070	37.570	33.627	1,992,231
2023-08-17	38.150	38.290	37.610	37.670	33.716	1,991,876
2023-08-16	38.470	38.470	38.120	38.330	34.307	1,642,138
2023-08-15	38.140	38.650	38.110	38.450	34.414	765,603
2023-08-14	38.040	38.310	37.950	38.310	34.289	1,530,213
2023-08-11	38.350	38.450	38.280	38.340	34.316	850,324
2023-08-10	38.400	38.480	38.220	38.310	34.289	1,447,440
2023-08-09	38.180	38.470	38.120	38.410	34.378	972,604
2023-08-08	38.500	38.550	38.330	38.390	34.361	1,185,531
2023-08-07	38.700	38.810	38.370	38.460	34.423	1,267,217
2023-08-04	38.610	38.770	38.330	38.740	34.674	1,370,431
2023-08-03	38.870	39.100	38.710	38.740	34.674	1,535,562
2023-08-02	39.110	39.110	38.670	38.770	34.701	929,176
2023-08-01	38.700	39.170	38.590	39.090	34.987	1,301,787
2023-07-31	39.180	39.190	38.290	38.620	34.566	2,083,927
2023-07-28	39.260	39.440	38.750	39.130	35.023	1,429,506
2023-07-27	39.090	39.360	39.000	39.230	35.112	2,233,200
2023-07-26	38.480	38.780	38.110	38.780	34.710	1,533,896
2023-07-25	38.840	38.870	38.470	38.650	34.593	1,159,412
2023-07-24	38.950	38.980	38.670	38.830	34.754	1,522,258
2023-07-21	38.680	39.020	38.530	38.950	34.862	2,043,110
2023-07-20	38.710	38.800	38.380	38.430	34.396	1,714,528
2023-07-19	38.740	38.810	38.410	38.500	34.459	2,449,554
2023-07-18	39.010	39.150	38.290	38.670	34.611	1,310,685
2023-07-17	39.010	39.100	38.680	39.040	34.942	1,186,821
2023-07-14	39.040	39.250	38.920	38.960	34.871	1,815,053
2023-07-13	38.860	39.200	38.720	39.120	35.014	2,177,018
2023-07-12	38.520	38.700	38.320	38.560	34.513	2,230,038
2023-07-11	38.620	38.770	38.455	38.580	34.531	1,776,574
2023-07-10	38.950	39.000	38.350	38.420	34.387	2,103,433
2023-07-07	39.010	39.070	38.580	38.860	34.781	1,737,999
2023-07-06	39.700	39.790	39.100	39.320	35.193	2,516,639
2023-07-05	39.800	39.900	39.550	39.740	35.569	1,773,697
2023-07-04	39.900	40.040	39.600	39.880	35.694	1,204,115
2023-07-03	39.730	39.920	39.320	39.870	35.685	1,949,973
2023-06-30	39.570	39.850	39.500	39.730	35.560	2,107,658
2023-06-29	40.050	40.150	39.750	39.860	35.676	1,377,089

← NewerPage 14 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.