Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	38.800	39.100	38.660	39.050	34.015	2,903,609
2022-04-19	38.420	38.670	38.150	38.610	33.631	2,001,067
2022-04-14	38.140	38.530	38.140	38.480	33.518	2,764,461
2022-04-13	38.080	38.320	38.000	38.260	33.327	1,919,458
2022-04-12	38.290	38.290	37.900	38.120	33.205	1,670,338
2022-04-11	37.850	38.270	37.780	38.220	33.292	1,887,911
2022-04-08	37.870	37.950	37.520	37.830	32.952	1,577,093
2022-04-07	37.380	37.750	37.310	37.550	32.708	2,428,665
2022-04-06	37.100	37.450	37.100	37.330	32.516	1,827,056
2022-04-05	36.860	37.430	36.850	37.140	32.351	2,064,689
2022-04-04	37.090	37.160	36.840	36.910	32.151	1,780,536
2022-04-01	37.120	37.370	36.920	37.230	32.429	2,046,269
2022-03-31	37.250	37.460	37.000	37.260	32.455	3,376,525
2022-03-30	37.280	37.380	37.030	37.090	32.307	1,678,954
2022-03-29	36.770	37.170	36.730	36.860	32.107	1,608,857
2022-03-28	36.550	36.720	36.330	36.520	31.811	1,479,378
2022-03-25	36.350	36.500	36.160	36.260	31.584	2,029,459
2022-03-24	36.300	36.580	36.160	36.420	31.724	1,956,083
2022-03-23	35.930	36.280	35.860	36.090	31.436	1,512,334
2022-03-22	36.040	36.250	35.820	35.910	31.280	1,453,561
2022-03-21	36.290	36.290	35.760	35.840	31.219	1,175,611
2022-03-18	36.050	36.280	35.860	36.060	31.410	5,350,634
2022-03-17	36.600	36.630	36.020	36.330	31.645	3,217,650
2022-03-16	36.000	36.690	35.660	36.600	31.881	3,589,320
2022-03-15	35.780	35.950	35.440	35.520	30.940	2,940,272
2022-03-14	35.650	35.920	35.360	35.600	31.010	1,605,670
2022-03-11	35.500	35.890	34.930	35.280	30.731	3,434,045
2022-03-10	35.830	35.940	35.555	35.760	31.149	2,937,141
2022-03-09	35.700	35.970	35.500	35.800	31.184	2,766,171
2022-03-08	34.340	35.920	34.340	35.740	31.131	4,359,829
2022-03-07	34.860	35.120	34.380	34.580	30.121	2,224,460
2022-03-04	34.110	34.810	34.060	34.810	30.321	4,216,139
2022-03-03	34.590	34.880	34.110	34.110	29.712	3,444,767
2022-03-02	35.000	35.410	34.190	35.240	30.356	3,137,967
2022-03-01	35.640	35.890	35.250	35.300	30.408	2,366,781
2022-02-28	35.310	35.590	35.000	35.490	30.572	8,391,060
2022-02-25	35.950	35.950	35.420	35.760	30.804	4,551,074
2022-02-24	35.510	36.720	35.445	35.690	30.744	4,158,352
2022-02-23	36.640	36.770	35.440	35.680	30.735	4,873,846
2022-02-22	34.310	35.270	34.310	35.200	30.322	2,972,084
2022-02-21	33.770	34.650	33.710	34.490	29.710	1,884,995
2022-02-18	34.170	34.310	34.010	34.010	29.297	2,689,945
2022-02-17	34.570	34.840	34.390	34.470	29.693	1,971,789
2022-02-16	34.640	34.640	34.170	34.550	29.762	2,210,463
2022-02-15	33.890	34.370	33.610	34.290	29.538	2,301,630
2022-02-14	33.700	34.100	33.535	33.910	29.211	2,141,283
2022-02-11	33.990	33.990	33.580	33.770	29.090	2,582,054
2022-02-10	34.230	34.560	34.100	34.170	29.435	2,563,210
2022-02-09	33.890	34.410	33.795	34.410	29.641	2,812,157
2022-02-08	34.020	34.170	33.800	33.820	29.133	3,623,570
2022-02-07	35.010	35.050	34.310	34.360	29.598	2,081,345
2022-02-04	34.950	35.050	34.740	35.050	30.193	2,060,646
2022-02-03	34.660	34.830	34.400	34.750	29.934	1,976,031
2022-02-02	34.500	34.990	34.330	34.770	29.951	2,741,668
2022-02-01	34.450	34.785	34.335	34.570	29.779	1,946,204
2022-01-31	35.050	35.090	34.410	34.420	29.650	2,917,230
2022-01-28	34.230	35.030	33.820	34.890	30.055	10,174,500
2022-01-27	34.060	34.230	33.450	33.700	29.030	4,342,497
2022-01-25	35.160	35.240	34.240	34.410	29.641	3,734,515
2022-01-24	35.070	35.270	34.890	35.020	30.167	2,295,612

← NewerPage 20 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.