Woolworths Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 40.800 | 40.800 | 40.350 | 40.470 | 34.861 | 2,666,026 |
| 2021-10-25 | 40.410 | 41.120 | 40.370 | 40.790 | 35.137 | 2,312,135 |
| 2021-10-22 | 39.600 | 40.400 | 39.480 | 40.290 | 34.706 | 4,527,405 |
| 2021-10-21 | 39.920 | 39.980 | 39.500 | 39.640 | 34.146 | 5,992,995 |
| 2021-10-20 | 40.500 | 40.640 | 39.990 | 39.990 | 34.448 | 8,251,609 |
| 2021-10-19 | 40.180 | 40.490 | 40.025 | 40.280 | 34.698 | 3,847,447 |
| 2021-10-18 | 40.700 | 40.910 | 39.950 | 40.420 | 34.818 | 6,324,060 |
| 2021-10-15 | 39.980 | 40.300 | 39.480 | 40.170 | 34.603 | 5,070,893 |
| 2021-10-14 | 40.180 | 40.450 | 39.620 | 39.820 | 34.301 | 4,038,353 |
← NewerPage 22 of 22 · 1,269 trading days
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.