Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	33.440	33.470	33.095	33.190	29.335	1,634,732
2023-01-03	33.610	33.640	33.050	33.090	29.246	1,134,546
2022-12-30	33.630	33.890	33.540	33.560	29.662	1,225,904
2022-12-29	34.090	34.090	33.510	33.630	29.724	1,188,375
2022-12-28	34.060	34.240	33.910	34.040	30.086	958,128
2022-12-23	34.320	34.320	33.960	34.060	30.104	939,114
2022-12-22	34.030	34.460	33.910	34.420	30.422	1,422,729
2022-12-21	34.270	34.500	34.100	34.230	30.254	1,862,702
2022-12-20	34.460	34.470	33.770	34.150	30.183	1,513,906
2022-12-19	34.570	34.850	34.410	34.410	30.413	1,385,621
2022-12-16	34.100	34.600	33.920	34.310	30.325	5,366,421
2022-12-15	34.130	34.720	34.130	34.330	30.342	2,589,439
2022-12-14	34.200	34.500	34.010	34.290	30.307	1,996,592
2022-12-13	34.150	34.170	33.850	34.080	30.121	1,488,667
2022-12-12	34.280	34.350	33.950	34.000	30.051	1,503,816
2022-12-09	34.330	34.450	34.040	34.450	30.448	1,620,117
2022-12-08	34.100	34.560	34.100	34.310	30.325	1,423,385
2022-12-07	34.360	34.650	34.130	34.170	30.201	2,480,143
2022-12-06	34.760	34.920	34.300	34.770	30.731	1,469,611
2022-12-05	34.180	34.780	34.030	34.670	30.643	1,300,884
2022-12-02	34.720	34.860	34.450	34.450	30.448	1,662,199
2022-12-01	34.900	35.000	34.450	34.600	30.581	1,666,500
2022-11-30	34.680	34.810	34.460	34.470	30.466	5,319,528
2022-11-29	35.250	35.250	34.930	34.990	30.926	1,350,901
2022-11-28	35.110	35.270	34.990	34.990	30.926	1,207,562
2022-11-25	35.080	35.220	34.940	35.080	31.005	1,116,655
2022-11-24	35.000	35.180	34.845	34.860	30.811	1,471,327
2022-11-23	35.000	35.100	34.910	35.050	30.979	1,198,804
2022-11-22	35.100	35.240	34.830	34.860	30.811	1,460,440
2022-11-21	34.850	35.090	34.770	35.000	30.934	1,784,448
2022-11-18	34.450	34.820	34.440	34.660	30.634	2,252,407
2022-11-17	34.120	34.490	33.930	34.430	30.431	2,853,126
2022-11-16	33.740	33.920	33.615	33.720	29.803	1,533,150
2022-11-15	34.100	34.140	33.590	33.780	29.856	2,235,484
2022-11-14	34.130	34.190	33.640	33.800	29.874	2,547,838
2022-11-11	34.370	34.590	33.880	34.290	30.307	3,460,157
2022-11-10	33.310	33.830	33.230	33.750	29.830	2,964,385
2022-11-09	33.500	33.700	33.125	33.200	29.344	2,763,464
2022-11-08	32.900	33.470	32.770	33.310	29.441	2,352,775
2022-11-07	32.600	32.930	32.480	32.810	28.999	1,952,858
2022-11-04	32.210	32.560	32.010	32.560	28.778	2,947,353
2022-11-03	32.120	32.350	31.670	32.050	28.327	4,067,086
2022-11-02	33.420	33.540	33.130	33.210	29.352	1,836,091
2022-11-01	33.000	33.470	32.870	33.470	29.582	2,053,133
2022-10-31	33.200	33.370	32.865	33.020	29.184	1,784,207
2022-10-28	32.440	32.830	32.380	32.780	28.972	1,331,789
2022-10-27	32.520	32.770	32.350	32.560	28.778	1,788,703
2022-10-26	33.370	33.380	32.190	32.330	28.575	3,014,220
2022-10-25	33.720	33.840	33.360	33.380	29.503	1,704,765
2022-10-24	33.210	33.445	33.140	33.320	29.450	1,431,913
2022-10-21	33.130	33.280	32.930	32.930	29.105	2,975,071
2022-10-20	33.180	33.710	33.150	33.380	29.503	2,694,200
2022-10-19	33.700	33.770	33.450	33.450	29.565	1,319,066
2022-10-18	33.290	33.580	33.240	33.360	29.485	1,570,492
2022-10-17	33.510	33.660	33.120	33.120	29.273	1,743,894
2022-10-14	33.280	33.960	33.270	33.760	29.839	1,998,685
2022-10-13	32.680	33.080	32.660	32.910	29.087	1,983,164
2022-10-12	33.060	33.250	32.910	32.940	29.114	2,280,746
2022-10-11	33.480	33.480	33.200	33.210	29.352	2,040,533
2022-10-10	33.130	33.440	33.020	33.270	29.405	1,599,156

← NewerPage 17 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.