Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	32.000	32.070	31.650	31.870	30.589	2,943,868
2025-05-19	32.010	32.240	31.840	31.870	30.589	1,674,266
2025-05-16	32.280	32.360	31.950	31.950	30.666	3,329,705
2025-05-15	31.600	31.950	31.550	31.950	30.666	3,001,646
2025-05-14	31.500	31.720	31.360	31.510	30.243	2,216,244
2025-05-13	32.500	32.545	31.520	31.560	30.291	3,748,405
2025-05-12	33.250	33.290	32.770	32.770	31.453	3,462,092
2025-05-09	32.930	33.450	32.840	33.260	31.923	2,764,787
2025-05-08	32.690	33.070	32.440	32.830	31.510	3,565,678
2025-05-07	32.360	32.500	32.100	32.500	31.194	2,490,815
2025-05-06	32.600	32.600	32.150	32.480	31.174	1,760,917
2025-05-05	32.710	32.930	32.530	32.540	31.232	2,151,424
2025-05-02	32.220	32.840	31.950	32.680	31.366	4,183,379
2025-05-01	31.900	32.220	31.590	31.940	30.656	3,566,489
2025-04-30	31.810	31.900	31.470	31.570	30.301	2,831,853
2025-04-29	31.580	31.810	31.560	31.640	30.368	1,687,944
2025-04-28	31.950	32.020	31.615	31.740	30.464	2,366,246
2025-04-24	31.410	31.575	31.270	31.530	30.263	1,667,933
2025-04-23	31.990	32.100	31.350	31.650	30.378	2,652,003
2025-04-22	31.500	31.790	31.460	31.750	30.474	3,108,262
2025-04-17	31.300	31.540	31.060	31.540	30.272	1,787,662
2025-04-16	30.960	31.540	30.940	31.230	29.975	3,002,259
2025-04-15	31.500	31.725	30.890	30.890	29.648	3,751,821
2025-04-14	31.750	31.970	31.450	31.450	30.186	2,336,561
2025-04-11	31.510	32.070	31.510	31.610	30.339	3,354,004
2025-04-10	31.500	31.720	31.080	31.510	30.243	4,418,769
2025-04-09	30.630	31.210	30.580	31.160	29.907	3,393,943
2025-04-08	30.380	31.310	30.300	31.240	29.984	4,429,291
2025-04-07	30.100	31.100	30.080	31.000	29.754	6,461,512
2025-04-04	29.950	31.140	29.900	31.130	29.879	5,350,759
2025-04-03	29.400	30.110	29.310	30.110	28.900	2,879,724
2025-04-02	29.870	29.980	29.520	29.550	28.362	1,857,390
2025-04-01	29.720	29.990	29.640	29.870	28.669	2,465,237
2025-03-31	29.590	29.640	29.380	29.550	28.362	2,058,434
2025-03-28	29.540	29.900	29.490	29.780	28.583	2,490,021
2025-03-27	29.360	29.570	29.150	29.440	28.257	2,942,141
2025-03-26	29.060	29.390	28.930	29.390	28.209	2,479,199
2025-03-25	29.440	29.460	28.900	28.900	27.738	3,255,816
2025-03-24	29.900	29.930	29.430	29.430	28.247	2,634,476
2025-03-21	28.500	29.960	28.500	29.930	28.727	10,308,990
2025-03-20	28.320	28.420	28.140	28.150	27.018	3,732,614
2025-03-19	28.140	28.270	28.020	28.170	27.038	2,662,825
2025-03-18	28.120	28.370	27.920	28.140	27.009	2,544,404
2025-03-17	27.920	28.000	27.600	27.750	26.635	1,869,533
2025-03-14	27.960	28.055	27.670	27.880	26.759	2,112,445
2025-03-13	28.200	28.450	27.940	27.940	26.817	2,477,951
2025-03-12	28.350	28.450	27.970	28.180	27.047	2,616,050
2025-03-11	28.510	28.820	28.270	28.600	27.450	2,935,609
2025-03-10	28.660	28.910	28.530	28.540	27.393	1,873,977
2025-03-07	28.310	28.780	28.240	28.660	27.508	2,085,464
2025-03-06	28.800	28.970	28.310	28.490	27.345	3,797,160
2025-03-05	29.500	29.540	28.710	28.720	27.566	3,395,268
2025-03-04	30.010	30.300	29.790	29.890	28.314	2,449,774
2025-03-03	30.090	30.200	29.810	30.070	28.485	3,917,281
2025-02-28	30.510	30.550	29.830	30.010	28.428	5,942,443
2025-02-27	30.300	31.070	30.260	30.700	29.081	2,871,166
2025-02-26	31.600	32.430	30.080	30.600	28.987	5,456,118
2025-02-25	31.400	31.590	31.210	31.560	29.896	3,423,341
2025-02-24	30.810	31.355	30.600	31.250	29.602	3,215,121
2025-02-21	30.400	30.800	30.230	30.700	29.081	2,701,049

← NewerPage 7 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.