Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.930	35.300	33.630	34.390	33.946	8,889,906
2026-04-29	37.390	37.620	37.140	37.290	36.809	2,046,614
2026-04-28	37.360	37.650	37.300	37.500	37.016	2,223,832
2026-04-27	37.750	37.860	37.480	37.690	37.204	1,169,772
2026-04-24	38.000	38.050	37.790	37.890	37.401	1,308,231
2026-04-23	38.000	38.020	37.310	37.890	37.401	2,062,225
2026-04-22	37.560	38.240	37.510	38.150	37.658	2,662,783
2026-04-21	37.550	37.860	37.470	37.820	37.332	2,067,594
2026-04-20	36.880	37.490	36.800	37.490	37.006	1,751,648
2026-04-17	36.770	36.880	36.370	36.790	36.315	3,126,654
2026-04-16	37.050	37.050	36.530	36.770	36.296	2,388,044
2026-04-15	37.000	37.090	36.705	36.750	36.276	2,805,155
2026-04-14	36.790	37.230	36.790	37.070	36.592	2,127,832
2026-04-13	36.980	37.200	36.860	37.160	36.681	2,401,251
2026-04-10	37.020	37.280	36.710	36.830	36.355	2,904,122
2026-04-09	37.180	37.500	36.940	37.180	36.700	2,438,993
2026-04-08	37.520	37.640	36.300	36.780	36.306	3,806,775
2026-04-07	37.170	37.660	37.160	37.520	37.036	2,194,338
2026-04-02	36.300	37.290	36.210	37.010	36.533	3,082,591
2026-04-01	36.450	36.620	36.175	36.550	36.079	2,856,327
2026-03-31	36.860	36.860	36.140	36.410	35.940	3,257,741
2026-03-30	36.250	36.850	36.180	36.680	36.207	2,231,224
2026-03-27	36.410	36.500	35.890	36.250	35.782	2,133,190
2026-03-26	36.420	36.740	36.280	36.370	35.901	2,022,499
2026-03-25	36.500	36.550	35.830	36.380	35.911	2,434,693
2026-03-24	36.600	36.700	36.080	36.380	35.911	2,201,448
2026-03-23	36.110	36.600	35.810	36.480	36.009	1,801,733
2026-03-20	36.600	36.900	36.130	36.420	35.950	6,011,538
2026-03-19	36.300	36.740	35.860	36.740	36.266	3,629,433
2026-03-18	35.940	36.145	35.630	36.020	35.555	2,818,306
2026-03-17	35.910	36.040	35.640	35.830	35.368	2,060,582
2026-03-16	35.870	36.250	35.840	36.050	35.585	2,667,573
2026-03-13	35.880	36.100	35.630	35.730	35.269	2,541,924
2026-03-12	35.710	35.870	35.440	35.870	35.407	3,279,325
2026-03-11	35.460	35.850	35.460	35.820	35.358	3,463,288
2026-03-10	34.800	35.520	34.800	35.290	34.835	2,523,469
2026-03-09	35.290	35.410	34.690	34.990	34.539	4,828,153
2026-03-06	35.520	35.990	35.450	35.990	35.526	3,607,686
2026-03-05	35.880	36.030	35.330	35.920	35.457	4,695,522
2026-03-04	35.700	36.080	35.390	35.940	35.476	5,005,297
2026-03-03	36.590	36.900	36.380	36.900	35.980	2,901,601
2026-03-02	35.800	36.680	35.750	36.680	35.765	2,932,721
2026-02-27	36.350	36.380	35.720	36.000	35.102	6,456,150
2026-02-26	35.250	36.410	34.970	36.350	35.444	5,728,056
2026-02-25	33.000	35.630	33.000	35.630	34.742	10,229,591
2026-02-24	31.350	31.720	31.280	31.540	30.754	2,310,002
2026-02-23	31.150	31.430	31.060	31.310	30.529	1,634,384
2026-02-20	31.660	31.850	31.200	31.230	30.451	3,403,061
2026-02-19	32.000	32.220	31.890	31.960	31.163	2,275,713
2026-02-18	32.100	32.150	31.930	31.940	31.144	1,112,859
2026-02-17	31.970	32.070	31.790	31.960	31.163	1,506,221
2026-02-16	31.900	32.170	31.810	31.960	31.163	1,826,655
2026-02-13	32.160	32.450	31.835	31.940	31.144	2,460,389
2026-02-12	32.100	32.280	31.840	32.210	31.407	4,125,369
2026-02-11	31.730	31.840	31.300	31.750	30.958	1,759,819
2026-02-10	31.360	31.720	31.360	31.690	30.900	2,120,156
2026-02-09	31.480	31.770	31.290	31.640	30.851	1,808,662
2026-02-06	32.060	32.110	31.400	31.450	30.666	4,664,585
2026-02-05	31.320	31.620	31.210	31.610	30.822	3,217,491
2026-02-04	30.760	31.290	30.750	31.200	30.422	2,483,177

← NewerPage 3 of 5 · 253 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.