Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	30.400	30.800	30.230	30.700	29.081	2,701,049
2025-02-20	30.280	30.740	30.130	30.500	28.892	2,738,309
2025-02-19	30.780	30.790	30.410	30.550	28.939	2,011,887
2025-02-18	30.780	30.970	30.650	30.780	29.157	1,684,346
2025-02-17	30.790	31.040	30.630	30.880	29.252	1,717,092
2025-02-14	30.620	30.820	30.520	30.790	29.167	2,197,481
2025-02-13	30.390	30.505	30.260	30.260	28.665	1,954,832
2025-02-12	30.130	30.530	29.920	30.390	28.788	2,597,425
2025-02-11	30.100	30.200	30.030	30.070	28.485	1,289,857
2025-02-10	29.800	30.080	29.730	30.000	28.418	1,226,644
2025-02-07	29.660	29.920	29.630	29.920	28.343	1,651,530
2025-02-06	29.800	29.820	29.630	29.700	28.134	1,972,198
2025-02-05	29.940	30.060	29.570	29.570	28.011	2,013,417
2025-02-04	30.200	30.280	29.760	29.760	28.191	1,816,338
2025-02-03	30.100	30.170	29.890	30.040	28.456	2,186,998
2025-01-31	30.590	30.670	30.460	30.460	28.854	2,161,572
2025-01-30	30.270	30.520	30.160	30.510	28.901	1,976,439
2025-01-29	30.140	30.350	30.010	30.270	28.674	2,174,381
2025-01-28	29.970	30.280	29.970	30.140	28.551	1,895,831
2025-01-24	29.820	29.980	29.780	29.960	28.380	902,114
2025-01-23	30.240	30.250	29.800	29.800	28.229	1,542,622
2025-01-22	30.290	30.350	30.130	30.270	28.674	1,556,656
2025-01-21	30.200	30.330	30.030	30.180	28.589	972,797
2025-01-20	30.000	30.190	29.850	30.190	28.598	1,297,843
2025-01-17	30.050	30.110	29.930	29.950	28.371	2,149,327
2025-01-16	30.400	30.440	30.020	30.060	28.475	1,620,486
2025-01-15	30.150	30.350	30.030	30.030	28.447	1,250,789
2025-01-14	30.180	30.290	29.960	30.140	28.551	1,023,613
2025-01-13	30.250	30.270	29.860	30.100	28.513	1,884,714
2025-01-10	30.650	30.680	30.190	30.270	28.674	1,370,471
2025-01-09	30.830	30.830	30.450	30.630	29.015	962,479
2025-01-08	30.400	30.940	30.350	30.880	29.252	1,919,686
2025-01-07	30.700	30.780	30.310	30.470	28.864	1,520,574
2025-01-06	30.800	30.870	30.610	30.700	29.081	1,115,331
2025-01-03	30.480	30.710	30.410	30.700	29.081	1,011,794
2025-01-02	30.350	30.480	30.290	30.470	28.864	800,383
2024-12-31	30.480	30.490	30.310	30.490	28.883	668,583
2024-12-30	30.560	30.650	30.330	30.500	28.892	659,932
2024-12-27	30.560	30.600	30.420	30.510	28.901	900,945
2024-12-24	30.470	30.500	30.350	30.390	28.788	548,940
2024-12-23	30.350	30.420	30.170	30.370	28.769	996,271
2024-12-20	30.230	30.350	30.060	30.180	28.589	4,668,255
2024-12-19	30.520	30.660	30.220	30.390	28.788	2,989,057
2024-12-18	30.860	30.920	30.680	30.800	29.176	2,163,024
2024-12-17	30.560	30.980	30.510	30.820	29.195	1,930,888
2024-12-16	30.540	30.750	30.470	30.620	29.006	2,101,655
2024-12-13	30.200	30.530	30.160	30.420	28.816	1,383,889
2024-12-12	30.300	30.570	30.220	30.320	28.721	1,595,209
2024-12-11	30.350	30.400	30.235	30.300	28.703	1,375,550
2024-12-10	30.100	30.350	29.920	30.340	28.740	1,783,938
2024-12-09	30.210	30.490	30.050	30.240	28.646	1,794,975
2024-12-06	30.020	30.150	29.800	29.920	28.343	2,646,898
2024-12-05	30.100	30.310	29.950	30.220	28.627	2,332,927
2024-12-04	30.250	30.280	29.870	29.980	28.399	2,565,111
2024-12-03	30.370	30.670	30.130	30.210	28.617	2,609,322
2024-12-02	30.260	30.430	30.180	30.320	28.721	1,831,821
2024-11-29	30.300	30.380	30.080	30.180	28.589	1,558,315
2024-11-28	30.360	30.430	30.130	30.350	28.750	2,041,119
2024-11-27	30.160	30.200	29.960	30.200	28.608	1,394,997
2024-11-26	30.130	30.320	29.980	30.000	28.418	2,240,331

← NewerPage 8 of 22 · 1,266 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.