Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	35.000	35.100	34.680	34.750	29.934	3,430,927
2022-01-20	35.050	35.500	34.950	35.080	30.218	2,891,532
2022-01-19	35.440	35.730	35.040	35.400	30.494	2,672,306
2022-01-18	35.450	35.640	35.260	35.280	30.391	1,740,897
2022-01-17	35.100	35.560	35.000	35.450	30.537	2,421,955
2022-01-14	35.810	35.940	35.010	35.010	30.158	3,815,211
2022-01-13	36.060	36.170	35.790	36.040	31.045	2,727,272
2022-01-12	36.100	36.400	36.000	36.060	31.063	2,894,511
2022-01-11	36.820	36.880	36.270	36.330	31.295	3,267,691
2022-01-10	37.210	37.250	36.900	37.100	31.958	1,449,477
2022-01-07	37.180	37.840	37.180	37.360	32.182	1,764,166
2022-01-06	37.710	38.225	37.300	37.430	32.243	1,760,849
2022-01-05	38.480	38.540	37.840	37.860	32.613	2,400,305
2022-01-04	38.150	38.650	38.130	38.470	33.139	1,307,964
2021-12-31	38.500	38.520	38.010	38.010	32.742	866,222
2021-12-30	38.750	38.750	38.450	38.520	33.182	782,022
2021-12-29	37.900	38.640	37.860	38.510	33.173	1,743,243
2021-12-24	38.150	38.150	37.710	37.710	32.484	504,491
2021-12-23	38.150	38.150	37.680	37.880	32.630	1,469,104
2021-12-22	37.990	38.060	37.780	37.900	32.648	1,548,737
2021-12-21	38.160	38.520	38.160	38.200	32.906	1,868,822
2021-12-20	37.750	38.300	37.595	38.040	32.768	2,425,173
2021-12-17	37.510	37.790	37.380	37.660	32.441	6,455,092
2021-12-16	37.020	37.580	36.910	37.410	32.225	4,792,235
2021-12-15	37.500	37.770	37.070	37.400	32.217	4,220,557
2021-12-14	37.810	37.920	36.260	37.450	32.260	9,628,764
2021-12-13	40.800	41.040	40.500	40.560	34.939	1,249,868
2021-12-10	40.550	40.890	40.480	40.660	35.025	1,740,532
2021-12-09	40.610	40.950	40.490	40.610	34.982	2,085,613
2021-12-08	40.800	41.130	40.530	40.810	35.154	2,718,362
2021-12-07	41.000	41.110	40.560	40.650	35.016	2,012,618
2021-12-06	40.210	40.750	40.060	40.610	34.982	2,382,807
2021-12-03	40.000	40.060	39.510	39.590	34.103	2,191,879
2021-12-02	39.550	40.090	39.380	39.990	34.448	1,594,285
2021-12-01	40.000	40.240	39.600	39.840	34.319	2,069,525
2021-11-30	40.410	40.820	39.920	40.820	35.163	8,329,226
2021-11-29	40.470	40.750	40.020	40.100	34.543	2,106,241
2021-11-26	40.240	40.490	40.040	40.310	34.724	1,471,759
2021-11-25	40.740	40.770	40.160	40.500	34.887	1,749,867
2021-11-24	40.550	40.860	40.470	40.790	35.137	2,035,787
2021-11-23	40.610	41.000	40.460	40.800	35.146	2,151,132
2021-11-22	40.250	40.580	39.850	40.480	34.870	1,874,146
2021-11-19	40.100	40.640	40.010	40.220	34.646	2,550,483
2021-11-18	39.740	40.250	39.430	39.920	34.388	3,018,313
2021-11-17	39.510	40.230	39.260	39.480	34.009	2,234,895
2021-11-16	39.680	39.780	39.270	39.500	34.026	2,295,604
2021-11-15	39.600	39.860	39.430	39.670	34.172	1,526,311
2021-11-12	39.410	40.000	39.390	39.470	34.000	2,254,529
2021-11-11	39.020	39.230	38.710	39.190	33.759	1,875,544
2021-11-10	39.400	39.500	38.890	39.000	33.595	1,407,920
2021-11-09	39.110	39.400	39.110	39.220	33.785	1,548,082
2021-11-08	39.610	39.750	39.380	39.500	34.026	1,489,640
2021-11-05	39.140	39.690	39.140	39.630	34.138	3,076,542
2021-11-04	39.300	39.440	38.890	39.090	33.673	1,936,935
2021-11-03	38.990	39.270	38.850	39.040	33.630	1,716,736
2021-11-02	38.490	38.850	38.400	38.710	33.345	2,520,757
2021-11-01	38.590	38.710	38.150	38.170	32.880	2,225,713
2021-10-29	38.510	38.720	38.080	38.080	32.803	2,861,346
2021-10-28	38.800	39.150	38.360	38.760	33.388	4,283,995
2021-10-27	39.810	39.850	38.660	39.160	33.733	5,561,448

← NewerPage 21 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.