Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	33.140	33.440	33.090	33.360	29.485	2,414,425
2022-10-06	33.350	33.620	33.180	33.470	29.582	2,089,354
2022-10-05	34.050	34.200	33.520	33.730	29.812	3,348,395
2022-10-04	33.760	34.170	33.670	33.990	30.042	1,605,867
2022-10-03	33.920	34.160	33.500	33.500	29.609	1,132,745
2022-09-30	34.350	34.450	33.745	33.950	30.006	3,269,716
2022-09-29	34.550	34.760	34.300	34.300	30.316	1,910,829
2022-09-28	34.210	34.550	34.210	34.460	30.457	2,260,678
2022-09-27	34.690	34.775	34.370	34.600	30.581	2,100,332
2022-09-26	33.610	34.850	33.610	34.700	30.669	2,359,945
2022-09-23	34.290	34.390	33.760	33.890	29.953	2,137,699
2022-09-21	34.670	34.830	34.420	34.480	30.475	1,650,181
2022-09-20	34.740	34.950	34.540	34.870	30.820	1,549,655
2022-09-19	34.600	34.800	34.570	34.670	30.643	1,390,236
2022-09-16	34.860	34.995	34.550	34.600	30.581	5,512,868
2022-09-15	35.330	35.430	34.890	35.000	30.934	2,643,460
2022-09-14	35.360	35.450	34.970	35.230	31.138	2,324,830
2022-09-13	36.050	36.110	35.790	35.950	31.774	1,892,619
2022-09-12	36.000	36.030	35.690	35.890	31.721	1,591,898
2022-09-09	36.280	36.400	35.820	35.970	31.792	1,963,391
2022-09-08	36.390	36.650	36.180	36.570	32.322	2,315,215
2022-09-07	36.800	36.970	36.310	36.410	32.181	3,041,995
2022-09-06	37.010	37.145	36.830	36.870	32.587	2,087,988
2022-09-05	36.700	37.030	36.530	36.940	32.649	2,042,488
2022-09-02	36.560	36.830	36.370	36.700	32.437	2,288,190
2022-09-01	36.000	36.480	35.920	36.420	32.190	2,531,463
2022-08-31	36.130	36.530	35.810	36.090	31.898	3,696,547
2022-08-30	36.530	36.700	36.250	36.630	31.907	2,527,226
2022-08-29	36.190	36.660	36.030	36.530	31.820	2,247,913
2022-08-26	35.910	37.040	35.720	36.760	32.020	3,922,872
2022-08-25	36.850	36.890	35.630	36.200	31.532	5,736,491
2022-08-24	37.280	37.790	36.950	37.400	32.577	2,233,383
2022-08-23	38.750	38.820	37.890	37.910	33.022	2,449,066
2022-08-22	39.300	39.300	38.870	39.030	33.997	1,309,379
2022-08-19	39.450	39.610	39.290	39.340	34.267	2,096,487
2022-08-18	39.340	39.580	39.220	39.290	34.224	2,214,650
2022-08-17	39.000	39.450	38.920	39.390	34.311	2,170,713
2022-08-16	38.540	38.930	38.460	38.610	33.631	1,583,586
2022-08-15	38.020	38.330	37.930	38.180	33.257	804,357
2022-08-12	37.920	38.050	37.680	38.050	33.144	1,223,872
2022-08-11	38.000	38.170	37.750	38.020	33.117	1,273,847
2022-08-10	38.030	38.230	37.900	38.040	33.135	1,529,617
2022-08-09	38.410	38.560	38.010	38.150	33.231	1,855,837
2022-08-08	38.220	38.300	38.020	38.230	33.300	1,099,689
2022-08-05	37.940	38.490	37.820	38.410	33.457	2,036,910
2022-08-04	38.140	38.220	37.570	37.690	32.830	1,729,227
2022-08-03	38.300	38.550	38.010	38.100	33.187	2,241,507
2022-08-02	38.150	38.650	37.930	38.600	33.623	1,863,895
2022-08-01	37.600	38.170	37.410	38.170	33.248	2,194,350
2022-07-29	37.810	37.820	37.405	37.520	32.682	2,759,928
2022-07-28	37.350	37.635	37.200	37.440	32.612	2,379,792
2022-07-27	37.190	37.510	36.970	37.230	32.429	1,424,086
2022-07-26	37.000	37.100	36.490	36.980	32.212	1,665,735
2022-07-25	37.370	37.500	37.160	37.460	32.630	1,573,268
2022-07-22	37.300	37.430	37.010	37.250	32.447	3,318,723
2022-07-21	37.160	37.635	37.080	37.500	32.665	2,198,583
2022-07-20	37.000	37.190	36.800	37.140	32.351	1,260,945
2022-07-19	37.350	37.350	36.820	37.040	32.264	1,770,956
2022-07-18	37.600	37.690	37.075	37.420	32.595	1,104,246
2022-07-15	37.120	37.580	36.970	37.510	32.673	2,081,428

← NewerPage 18 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.