Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	32.170	32.290	32.080	32.280	30.982	1,262,111
2025-08-12	31.960	32.300	31.770	32.130	30.838	2,524,400
2025-08-11	31.590	31.980	31.400	31.980	30.694	1,457,189
2025-08-08	31.750	31.880	31.510	31.510	30.243	1,946,619
2025-08-07	31.890	31.980	31.770	31.830	30.550	1,576,060
2025-08-06	31.700	31.770	31.540	31.750	30.474	1,333,973
2025-08-05	31.680	31.910	31.680	31.780	30.503	1,603,719
2025-08-04	31.200	31.960	31.200	31.680	30.407	1,630,479
2025-08-01	31.500	31.500	31.160	31.260	30.003	2,238,448
2025-07-31	31.400	31.520	31.190	31.510	30.243	2,185,683
2025-07-30	30.940	31.540	30.870	31.440	30.176	2,686,047
2025-07-29	30.630	31.000	30.630	30.950	29.706	1,338,690
2025-07-28	30.700	30.920	30.620	30.890	29.648	1,328,442
2025-07-25	30.770	30.930	30.620	30.650	29.418	1,570,043
2025-07-24	31.260	31.320	30.800	30.800	29.562	2,474,147
2025-07-23	31.150	31.360	31.050	31.250	29.994	1,646,981
2025-07-22	31.230	31.350	31.020	31.130	29.879	1,283,817
2025-07-21	31.460	31.560	31.180	31.230	29.975	1,525,742
2025-07-18	31.050	31.590	30.950	31.510	30.243	3,121,631
2025-07-17	31.240	31.240	30.760	30.990	29.744	2,159,701
2025-07-16	31.220	31.280	30.940	31.110	29.859	1,488,878
2025-07-15	31.490	31.490	31.180	31.330	30.071	1,944,371
2025-07-14	31.010	31.205	31.000	31.000	29.754	1,124,633
2025-07-11	31.200	31.250	31.030	31.100	29.850	985,065
2025-07-10	31.130	31.300	31.050	31.160	29.907	1,525,266
2025-07-09	31.020	31.060	30.810	30.860	29.619	1,319,886
2025-07-08	31.350	31.540	30.910	31.020	29.773	2,026,817
2025-07-07	31.380	31.590	31.330	31.440	30.176	848,888
2025-07-04	31.210	31.400	31.140	31.380	30.119	870,717
2025-07-03	31.500	31.630	30.850	31.190	29.936	2,150,362
2025-07-02	31.380	31.640	31.130	31.510	30.243	4,037,432
2025-07-01	31.140	31.550	31.110	31.240	29.984	1,913,981
2025-06-30	31.140	31.215	30.960	31.110	29.859	2,296,209
2025-06-27	31.450	31.550	31.060	31.140	29.888	2,847,042
2025-06-26	31.430	31.620	31.200	31.450	30.186	1,608,151
2025-06-25	31.400	31.510	31.210	31.350	30.090	1,612,033
2025-06-24	31.730	31.800	31.550	31.560	30.291	1,555,648
2025-06-23	31.900	32.050	31.410	31.410	30.147	1,608,437
2025-06-20	32.000	32.070	31.740	31.810	30.531	5,062,276
2025-06-19	32.110	32.300	31.980	32.140	30.848	2,365,464
2025-06-18	31.860	32.095	31.660	31.900	30.618	2,123,894
2025-06-17	31.710	31.970	31.610	31.810	30.531	1,335,345
2025-06-16	32.000	32.045	31.720	31.800	30.522	1,353,114
2025-06-13	32.200	32.320	32.010	32.200	30.906	1,757,295
2025-06-12	32.070	32.160	31.730	32.160	30.867	2,546,292
2025-06-11	32.000	32.150	31.800	32.150	30.858	1,737,396
2025-06-10	32.000	32.100	31.660	31.920	30.637	1,805,838
2025-06-06	32.100	32.190	31.890	32.000	30.714	1,457,200
2025-06-05	32.170	32.230	31.860	32.000	30.714	2,118,045
2025-06-04	32.490	32.550	31.870	32.050	30.762	1,870,098
2025-06-03	32.200	32.440	32.150	32.370	31.069	1,670,838
2025-06-02	31.850	32.110	31.770	32.100	30.810	1,564,179
2025-05-30	31.500	31.850	31.450	31.850	30.570	7,287,949
2025-05-29	31.960	31.960	31.500	31.630	30.359	1,584,352
2025-05-28	31.850	31.870	31.570	31.730	30.455	1,546,875
2025-05-27	32.100	32.110	31.730	31.810	30.531	1,763,891
2025-05-26	31.880	31.950	31.740	31.890	30.608	1,311,675
2025-05-23	31.830	31.990	31.810	31.890	30.608	1,878,046
2025-05-22	31.720	32.100	31.620	31.900	30.618	1,897,464
2025-05-21	32.000	32.150	31.845	32.040	30.752	1,710,580

← NewerPage 6 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.