Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	37.120	37.580	36.970	37.510	32.673	2,081,428
2022-07-14	36.930	37.320	36.930	37.160	32.368	2,763,781
2022-07-13	36.900	37.400	36.800	37.160	32.368	2,428,527
2022-07-12	36.790	37.420	36.640	37.160	32.368	2,446,995
2022-07-11	36.800	36.920	36.240	36.420	31.724	1,609,807
2022-07-08	36.550	36.900	36.160	36.830	32.081	2,068,972
2022-07-07	36.920	37.450	36.800	36.930	32.168	2,230,629
2022-07-06	36.350	36.990	36.110	36.800	32.055	3,348,006
2022-07-05	35.800	36.185	35.570	35.900	31.271	1,347,354
2022-07-04	36.090	36.260	35.810	35.930	31.297	1,468,908
2022-07-01	35.950	36.240	35.630	35.730	31.123	1,938,254
2022-06-30	36.240	36.580	35.600	35.600	31.010	4,191,300
2022-06-29	35.920	36.380	35.670	36.080	31.428	2,378,483
2022-06-28	35.740	36.170	35.500	36.150	31.489	2,071,484
2022-06-27	35.550	36.230	35.500	36.070	31.419	2,117,045
2022-06-24	35.280	35.480	34.970	35.460	30.888	2,565,421
2022-06-23	34.600	35.180	34.570	35.010	30.496	2,692,228
2022-06-22	34.240	34.410	34.090	34.380	29.947	2,642,016
2022-06-21	33.220	33.830	33.140	33.740	29.389	2,120,900
2022-06-20	33.020	33.120	32.710	32.880	28.640	1,674,429
2022-06-17	32.700	33.210	32.620	33.060	28.797	6,795,365
2022-06-16	33.400	33.490	32.675	32.980	28.727	3,244,925
2022-06-15	33.900	34.250	33.200	33.300	29.006	4,996,990
2022-06-14	33.850	33.950	33.380	33.830	29.468	5,269,419
2022-06-10	34.500	34.840	34.300	34.330	29.903	2,137,716
2022-06-09	34.470	34.760	34.450	34.510	30.060	2,464,281
2022-06-08	33.800	34.600	33.750	34.470	30.025	2,396,533
2022-06-07	34.460	34.540	34.055	34.120	29.720	2,652,887
2022-06-06	34.470	34.980	34.440	34.800	30.313	1,462,293
2022-06-03	34.900	34.900	34.500	34.640	30.173	1,488,220
2022-06-02	34.720	34.780	34.350	34.630	30.165	1,995,735
2022-06-01	34.910	35.220	34.600	35.170	30.635	2,288,509
2022-05-31	34.950	35.100	34.620	34.650	30.182	6,044,679
2022-05-30	34.430	35.020	34.310	34.930	30.426	2,275,242
2022-05-27	34.400	34.520	34.160	34.170	29.764	1,605,805
2022-05-26	35.010	35.080	34.090	34.170	29.764	3,232,211
2022-05-25	34.680	35.110	34.620	35.070	30.548	2,367,332
2022-05-24	34.760	34.890	34.240	34.430	29.990	2,761,272
2022-05-23	35.410	35.470	34.660	34.670	30.199	2,497,952
2022-05-20	34.920	35.810	34.810	35.350	30.792	3,859,089
2022-05-19	36.660	36.840	34.610	35.180	30.644	7,090,273
2022-05-18	37.230	37.590	37.090	37.270	32.464	2,804,658
2022-05-17	37.590	37.740	37.430	37.680	32.821	2,252,938
2022-05-16	37.660	37.750	37.330	37.460	32.630	1,255,720
2022-05-13	37.630	37.790	37.390	37.640	32.786	2,185,625
2022-05-12	37.650	37.700	37.080	37.210	32.412	2,403,806
2022-05-11	37.950	38.190	37.590	37.750	32.882	2,355,145
2022-05-10	38.550	38.590	37.280	37.750	32.882	3,236,561
2022-05-09	38.550	38.620	38.240	38.360	33.414	1,728,520
2022-05-06	37.990	38.320	37.630	38.150	33.231	2,648,079
2022-05-05	38.300	38.300	37.930	38.140	33.222	1,915,569
2022-05-04	38.360	38.480	37.980	38.070	33.161	2,096,675
2022-05-03	37.740	38.670	37.730	38.440	33.483	1,684,418
2022-05-02	38.350	38.490	38.100	38.300	33.361	999,250
2022-04-29	38.400	38.680	38.300	38.510	33.544	2,035,936
2022-04-28	37.740	38.260	37.460	38.130	33.213	2,026,820
2022-04-27	38.540	38.660	37.750	37.890	33.004	2,332,559
2022-04-26	38.670	39.460	38.620	38.870	33.858	2,539,078
2022-04-22	39.600	39.600	39.190	39.320	34.250	3,418,528
2022-04-21	39.380	39.630	38.920	39.470	34.380	2,591,832

← NewerPage 19 of 22 · 1,269 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.