Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.060	31.170	30.860	31.010	30.237	2,778,142
2026-02-02	30.990	31.320	30.810	30.910	30.139	3,049,991
2026-01-30	30.770	31.100	30.690	30.940	30.168	3,081,640
2026-01-29	30.350	30.590	29.880	30.590	29.827	2,592,074
2026-01-28	30.700	30.700	30.130	30.410	29.652	2,297,931
2026-01-27	30.530	30.790	30.340	30.640	29.876	2,178,105
2026-01-23	30.770	30.840	30.250	30.380	29.622	2,391,124
2026-01-22	30.300	30.760	30.300	30.760	29.993	2,039,795
2026-01-21	30.500	30.780	30.400	30.480	29.720	1,586,913
2026-01-20	30.500	31.000	30.370	30.570	29.808	2,885,277
2026-01-19	30.330	30.530	30.300	30.460	29.700	1,363,471
2026-01-16	30.200	30.410	30.090	30.350	29.593	4,324,205
2026-01-15	30.190	30.380	29.970	30.200	29.447	2,613,075
2026-01-14	30.400	30.450	30.080	30.120	29.369	2,704,379
2026-01-13	30.300	30.420	29.990	30.160	29.408	2,698,587
2026-01-12	30.050	30.450	30.010	30.310	29.554	2,521,932
2026-01-09	29.740	30.150	29.690	30.080	29.330	3,015,048
2026-01-08	29.420	29.550	29.240	29.550	28.813	1,822,659
2026-01-07	28.770	29.420	28.720	29.330	28.599	1,980,052
2026-01-06	29.150	29.195	28.770	28.840	28.121	3,297,204
2026-01-05	29.300	29.390	29.190	29.300	28.569	1,765,244
2026-01-02	29.360	29.430	29.270	29.430	28.696	776,525
2025-12-31	29.480	29.480	29.230	29.380	28.647	986,713
2025-12-30	29.350	29.485	29.260	29.370	28.638	974,842
2025-12-29	29.280	29.390	29.200	29.230	28.501	761,729
2025-12-24	29.280	29.360	29.220	29.300	28.569	820,516
2025-12-23	29.300	29.470	29.160	29.380	28.647	986,178
2025-12-22	29.260	29.415	29.150	29.380	28.647	1,251,659
2025-12-19	29.600	29.650	29.300	29.320	28.589	5,398,713
2025-12-18	29.220	29.620	29.100	29.480	28.745	3,444,654
2025-12-17	29.250	29.365	29.125	29.190	28.462	2,132,033
2025-12-16	29.500	29.585	29.370	29.370	28.638	1,976,299
2025-12-15	29.130	29.470	28.830	29.430	28.696	2,658,627
2025-12-12	29.500	29.580	29.290	29.560	28.823	1,885,467
2025-12-11	29.640	29.740	29.340	29.390	28.657	2,573,709
2025-12-10	29.300	29.640	29.130	29.520	28.784	2,991,300
2025-12-09	29.260	29.400	29.140	29.320	28.589	1,688,369
2025-12-08	29.310	29.390	29.180	29.280	28.550	1,271,979
2025-12-05	29.250	29.420	29.140	29.370	28.638	1,999,332
2025-12-04	29.410	29.450	29.070	29.390	28.657	2,266,463
2025-12-03	29.400	29.490	29.250	29.420	28.686	1,865,989
2025-12-02	29.500	29.520	29.190	29.390	28.657	2,136,275
2025-12-01	29.050	29.330	29.050	29.260	28.530	2,708,463
2025-11-28	28.640	29.440	28.640	29.320	28.589	5,336,888
2025-11-27	28.330	28.500	28.310	28.400	27.692	1,717,837
2025-11-26	28.380	28.530	28.240	28.390	27.682	4,091,802
2025-11-25	27.970	28.060	27.780	27.950	27.253	1,358,166
2025-11-24	28.060	28.350	28.040	28.090	27.390	4,291,888
2025-11-21	28.000	28.100	27.850	28.080	27.380	4,114,680
2025-11-20	27.800	28.200	27.790	28.090	27.390	1,968,053
2025-11-19	27.980	28.130	27.825	27.870	27.175	2,823,138
2025-11-18	28.000	28.150	27.800	27.980	27.282	2,495,678
2025-11-17	28.240	28.310	28.010	28.150	27.448	1,782,994
2025-11-14	28.080	28.320	28.010	28.240	27.536	1,426,317
2025-11-13	28.600	28.600	28.025	28.180	27.477	1,782,701
2025-11-12	28.300	28.640	28.220	28.640	27.926	2,198,159
2025-11-11	28.180	28.370	28.050	28.260	27.555	1,902,593
2025-11-10	28.250	28.260	27.900	28.040	27.341	2,112,320
2025-11-07	28.180	28.390	28.160	28.300	27.594	1,825,085
2025-11-06	28.120	28.490	28.120	28.180	27.477	2,348,605

← NewerPage 4 of 22 · 1,267 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.