Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	39.970	40.220	39.850	39.850	35.667	1,638,238
2023-06-27	39.590	39.910	39.480	39.730	35.560	2,014,814
2023-06-26	40.040	40.110	39.345	39.540	35.390	2,789,678
2023-06-23	39.900	39.975	39.680	39.860	35.676	1,715,343
2023-06-22	40.350	40.350	39.630	39.830	35.649	2,007,107
2023-06-21	40.060	40.320	39.900	40.280	36.052	2,159,119
2023-06-20	39.600	39.980	39.540	39.930	35.739	2,122,491
2023-06-19	39.080	39.590	38.980	39.540	35.390	2,769,022
2023-06-16	38.500	38.700	38.280	38.620	34.566	6,469,293
2023-06-15	38.580	38.715	38.420	38.490	34.450	2,715,648
2023-06-14	38.470	38.490	38.060	38.370	34.343	2,775,387
2023-06-13	37.720	38.190	37.550	38.150	34.146	2,081,141
2023-06-09	37.510	37.680	37.380	37.570	33.627	1,069,221
2023-06-08	37.470	37.610	37.230	37.540	33.600	1,458,099
2023-06-07	37.320	37.750	37.210	37.400	33.474	1,600,409
2023-06-06	37.790	37.940	37.330	37.450	33.519	1,992,467
2023-06-05	37.640	37.930	37.550	37.920	33.940	1,101,649
2023-06-02	38.000	38.250	37.500	37.550	33.609	1,965,943
2023-06-01	37.540	38.240	37.540	38.090	34.092	2,013,923
2023-05-31	38.250	38.280	37.540	37.540	33.600	3,600,431
2023-05-30	38.400	38.420	38.160	38.260	34.244	910,985
2023-05-29	38.380	38.380	38.070	38.210	34.199	730,847
2023-05-26	38.190	38.370	37.890	37.980	33.994	1,435,985
2023-05-25	38.000	38.370	37.980	38.180	34.173	1,750,248
2023-05-24	37.630	38.140	37.630	38.140	34.137	1,708,327
2023-05-23	38.100	38.140	37.860	37.940	33.958	1,333,071
2023-05-22	38.260	38.350	38.070	38.170	34.164	919,083
2023-05-19	38.300	38.340	38.110	38.250	34.235	1,713,696
2023-05-18	37.920	38.100	37.840	38.100	34.101	1,646,171
2023-05-17	38.190	38.220	37.815	38.120	34.119	2,571,256
2023-05-16	38.450	38.500	38.190	38.270	34.253	1,660,206
2023-05-15	38.700	38.850	38.510	38.830	34.754	1,432,295
2023-05-12	38.830	38.880	38.600	38.660	34.602	1,323,542
2023-05-11	38.690	38.690	38.380	38.570	34.522	1,521,402
2023-05-10	38.390	38.580	38.250	38.580	34.531	2,046,100
2023-05-09	38.720	38.780	38.510	38.550	34.504	1,468,613
2023-05-08	38.960	38.980	38.440	38.640	34.584	1,576,890
2023-05-05	39.010	39.110	38.820	39.080	34.978	1,492,430
2023-05-04	38.640	38.870	38.500	38.870	34.790	1,750,349
2023-05-03	38.750	39.070	38.370	38.960	34.871	2,191,573
2023-05-02	38.990	39.050	38.330	38.580	34.531	1,998,896
2023-05-01	38.840	39.130	38.780	38.900	34.817	1,215,049
2023-04-28	39.300	39.380	38.620	38.830	34.754	2,199,396
2023-04-27	39.050	39.235	38.990	39.160	35.050	1,331,323
2023-04-26	39.620	39.750	39.090	39.190	35.077	2,465,071
2023-04-24	38.850	39.140	38.800	39.000	34.907	1,379,358
2023-04-21	38.720	38.900	38.630	38.690	34.629	2,942,206
2023-04-20	38.670	38.920	38.530	38.760	34.692	2,549,084
2023-04-19	38.320	38.620	38.020	38.480	34.441	1,748,382
2023-04-18	38.950	39.030	38.550	38.550	34.504	2,466,731
2023-04-17	39.440	39.450	39.110	39.290	35.166	1,002,911
2023-04-14	39.050	39.550	39.000	39.460	35.318	1,285,414
2023-04-13	39.360	39.430	38.990	39.070	34.969	2,624,250
2023-04-12	39.650	39.880	39.340	39.510	35.363	1,874,930
2023-04-11	39.290	39.520	39.185	39.400	35.265	2,159,749
2023-04-06	38.510	39.030	38.510	39.030	34.933	1,744,361
2023-04-05	38.860	38.980	38.370	38.500	34.459	1,957,892
2023-04-04	38.460	38.460	38.110	38.420	34.387	1,451,783
2023-04-03	38.070	38.330	37.940	38.180	34.173	2,021,218
2023-03-31	38.120	38.240	37.810	37.900	33.922	2,793,164

← NewerPage 15 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.