Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	37.890	38.050	37.750	38.050	34.056	4,322,567
2023-03-29	37.600	37.780	37.450	37.780	33.815	1,983,095
2023-03-28	37.600	37.670	37.250	37.560	33.618	2,057,882
2023-03-27	37.650	37.690	37.330	37.550	33.609	1,366,116
2023-03-24	37.180	37.530	37.010	37.460	33.528	1,340,848
2023-03-23	37.400	37.475	37.110	37.370	33.448	1,621,095
2023-03-22	36.850	37.320	36.810	37.320	33.403	1,976,610
2023-03-21	36.770	37.000	36.500	36.520	32.687	1,502,534
2023-03-20	36.770	36.910	36.380	36.450	32.624	1,638,880
2023-03-17	36.370	37.060	36.350	37.060	33.170	5,791,984
2023-03-16	35.600	36.720	35.600	36.640	32.794	4,850,772
2023-03-15	36.050	36.640	35.980	36.640	32.794	2,984,080
2023-03-14	36.680	36.700	36.130	36.390	32.570	2,606,521
2023-03-13	37.150	37.700	36.605	36.800	32.937	1,682,578
2023-03-10	37.200	37.255	36.950	37.200	33.295	1,597,071
2023-03-09	37.370	37.450	37.165	37.170	33.269	1,602,372
2023-03-08	37.460	37.580	36.840	37.130	33.233	1,755,875
2023-03-07	37.110	37.610	36.980	37.350	33.430	1,874,654
2023-03-06	36.640	37.265	36.610	36.950	33.072	2,068,724
2023-03-03	36.440	36.680	36.290	36.480	32.651	2,003,732
2023-03-02	36.150	36.250	35.740	36.250	32.445	2,627,611
2023-03-01	36.780	37.290	36.680	36.770	32.499	1,440,041
2023-02-28	36.900	37.320	36.690	36.920	32.631	2,892,433
2023-02-27	37.000	37.000	36.560	36.970	32.676	1,509,214
2023-02-24	37.040	37.370	36.900	37.030	32.729	1,581,272
2023-02-23	37.180	37.460	36.620	36.940	32.649	1,971,305
2023-02-22	36.810	37.720	36.810	37.450	33.100	2,573,625
2023-02-21	36.880	37.000	36.570	36.720	32.455	4,733,672
2023-02-20	36.830	36.850	36.580	36.800	32.525	1,604,634
2023-02-17	36.420	36.700	36.290	36.690	32.428	2,377,113
2023-02-16	36.320	36.570	36.150	36.490	32.251	2,260,348
2023-02-15	36.380	36.420	35.880	35.980	31.801	1,380,577
2023-02-14	36.290	36.470	36.150	36.280	32.066	1,383,363
2023-02-13	36.060	36.290	35.950	36.060	31.871	1,394,543
2023-02-10	35.610	36.140	35.520	36.010	31.827	1,247,030
2023-02-09	35.950	36.020	35.580	35.710	31.562	1,239,043
2023-02-08	35.780	36.090	35.550	35.990	31.809	1,452,077
2023-02-07	36.400	36.460	35.910	36.100	31.907	1,305,438
2023-02-06	36.550	36.590	36.260	36.540	32.296	1,059,229
2023-02-03	36.300	36.540	36.175	36.510	32.269	1,738,297
2023-02-02	36.230	36.560	36.120	36.260	32.048	1,728,832
2023-02-01	36.290	36.330	35.690	36.110	31.916	2,079,466
2023-01-31	35.250	36.080	35.210	36.080	31.889	3,322,694
2023-01-30	35.180	35.240	34.630	34.770	30.731	1,560,549
2023-01-27	34.900	35.280	34.840	35.150	31.067	1,573,866
2023-01-25	34.850	34.930	34.590	34.740	30.705	1,473,316
2023-01-24	34.880	35.000	34.470	34.790	30.749	1,339,323
2023-01-23	34.810	34.925	34.510	34.820	30.775	1,407,524
2023-01-20	34.900	34.980	34.440	34.750	30.714	2,352,699
2023-01-19	34.860	35.065	34.490	34.930	30.873	1,682,472
2023-01-18	34.850	34.970	34.665	34.800	30.758	1,374,721
2023-01-17	33.940	34.840	33.940	34.760	30.722	2,692,790
2023-01-16	33.850	34.050	33.670	33.930	29.989	1,654,920
2023-01-13	34.230	34.270	33.805	33.840	29.909	1,479,208
2023-01-12	34.090	34.290	34.010	34.230	30.254	1,613,352
2023-01-11	33.750	34.050	33.620	33.950	30.006	1,310,174
2023-01-10	33.590	33.810	33.395	33.630	29.724	1,002,320
2023-01-09	33.500	33.730	33.420	33.700	29.785	1,024,964
2023-01-06	33.130	33.340	33.080	33.220	29.361	926,235
2023-01-05	33.250	33.360	33.065	33.240	29.379	1,389,352

← NewerPage 16 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.