Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	28.120	28.330	28.060	28.120	27.419	2,245,176
2025-11-04	28.210	28.270	27.980	28.070	27.370	2,218,712
2025-11-03	28.390	28.400	28.120	28.220	27.516	2,221,374
2025-10-31	28.370	28.530	28.140	28.410	27.702	4,903,834
2025-10-30	27.920	28.590	27.850	28.530	27.819	8,239,312
2025-10-29	26.800	27.610	26.360	27.610	26.922	7,668,843
2025-10-28	26.850	26.980	26.800	26.960	26.288	3,116,536
2025-10-27	26.800	26.910	26.720	26.820	26.151	1,807,271
2025-10-24	26.800	26.850	26.600	26.720	26.054	2,610,195
2025-10-23	26.750	26.860	26.640	26.820	26.151	2,568,991
2025-10-22	26.890	26.890	26.640	26.750	26.083	2,068,511
2025-10-21	26.800	26.875	26.630	26.800	26.132	2,889,299
2025-10-20	26.900	26.920	26.650	26.790	26.122	2,711,513
2025-10-17	26.410	26.840	26.380	26.720	26.054	7,637,216
2025-10-16	26.020	26.510	25.890	26.510	25.849	4,292,249
2025-10-15	26.100	26.180	25.840	26.020	25.371	2,394,580
2025-10-14	25.960	25.960	25.510	25.910	25.264	4,182,737
2025-10-13	26.100	26.310	25.980	25.990	25.342	2,138,601
2025-10-10	26.080	26.190	25.955	26.090	25.439	4,437,508
2025-10-09	25.970	26.210	25.970	26.180	25.527	2,710,276
2025-10-08	26.210	26.260	25.950	26.020	25.371	4,241,622
2025-10-07	26.260	26.295	26.050	26.210	25.556	3,910,444
2025-10-06	26.600	26.670	26.250	26.390	25.732	2,625,852
2025-10-03	26.670	26.780	26.550	26.550	25.888	3,373,797
2025-10-02	26.450	26.790	26.350	26.570	25.907	3,481,673
2025-10-01	26.660	26.690	26.430	26.470	25.810	3,247,988
2025-09-30	26.890	27.070	26.700	26.700	26.034	2,323,275
2025-09-29	26.850	26.965	26.780	26.900	26.229	2,097,843
2025-09-26	26.800	26.900	26.760	26.790	26.122	2,056,299
2025-09-25	26.980	27.030	26.610	26.800	26.132	3,438,667
2025-09-24	27.150	27.150	26.950	26.980	26.307	3,088,688
2025-09-23	27.300	27.300	27.010	27.150	26.473	2,611,439
2025-09-22	27.400	27.430	27.230	27.290	26.609	1,690,306
2025-09-19	27.580	27.650	27.320	27.380	26.697	7,138,198
2025-09-18	27.860	27.860	27.460	27.490	26.805	3,497,237
2025-09-17	27.700	27.920	27.505	27.660	26.970	2,440,858
2025-09-16	27.940	28.000	27.760	27.840	27.146	2,364,060
2025-09-15	27.950	28.105	27.780	28.070	27.370	3,202,343
2025-09-12	27.950	28.040	27.770	27.970	27.273	2,150,976
2025-09-11	27.920	28.060	27.770	27.900	27.204	3,055,181
2025-09-10	27.640	27.930	27.510	27.930	27.234	4,974,905
2025-09-09	27.810	27.880	27.500	27.620	26.931	3,006,576
2025-09-08	27.620	27.820	27.420	27.740	27.048	2,951,682
2025-09-05	27.990	28.080	27.520	27.590	26.902	3,132,349
2025-09-04	27.180	27.810	27.180	27.670	26.980	5,525,414
2025-09-03	27.760	27.800	27.080	27.150	26.473	6,450,538
2025-09-02	28.150	28.270	27.730	27.850	27.156	6,333,704
2025-09-01	28.800	28.970	28.590	28.750	27.594	3,862,126
2025-08-29	28.510	28.940	28.470	28.800	27.642	7,317,108
2025-08-28	28.500	28.700	28.050	28.340	27.201	8,830,171
2025-08-27	30.000	30.270	28.080	28.510	27.364	15,711,380
2025-08-26	32.720	33.600	32.660	33.420	32.077	4,369,585
2025-08-25	33.170	33.250	32.350	32.610	31.299	2,742,049
2025-08-22	33.440	33.480	32.990	33.120	31.789	3,236,537
2025-08-21	33.070	33.760	32.965	33.610	32.259	3,183,373
2025-08-20	32.570	32.840	32.380	32.740	31.424	2,310,252
2025-08-19	32.550	32.630	32.155	32.320	31.021	1,099,223
2025-08-18	32.200	32.550	32.140	32.420	31.117	1,689,192
2025-08-15	32.400	32.455	32.240	32.350	31.050	1,483,991
2025-08-14	32.390	32.760	32.240	32.480	31.174	5,017,514

← NewerPage 5 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.