Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	30.120	30.250	29.920	29.920	28.343	3,813,569
2024-11-22	30.110	30.190	29.785	29.890	28.314	2,301,383
2024-11-21	30.140	30.230	29.820	29.880	28.305	1,587,651
2024-11-20	30.380	30.390	30.100	30.140	28.551	2,415,893
2024-11-19	29.950	30.520	29.850	30.200	28.608	2,066,250
2024-11-18	29.400	29.990	29.330	29.920	28.343	1,836,187
2024-11-15	29.350	29.510	29.260	29.400	27.850	1,720,422
2024-11-14	29.400	29.450	29.200	29.200	27.661	2,045,113
2024-11-13	29.420	29.500	29.190	29.310	27.765	2,114,907
2024-11-12	29.500	29.670	29.445	29.570	28.011	1,546,506
2024-11-11	29.850	29.850	29.420	29.510	27.954	2,186,558
2024-11-08	29.730	30.000	29.700	29.850	28.276	1,873,822
2024-11-07	29.750	29.900	29.435	29.640	28.077	3,172,051
2024-11-06	29.800	29.920	29.620	29.680	28.115	2,261,860
2024-11-05	29.890	29.980	29.600	29.640	28.077	2,285,875
2024-11-04	29.920	30.080	29.830	29.890	28.314	2,143,513
2024-11-01	29.940	29.980	29.750	29.800	28.229	3,853,608
2024-10-31	30.600	30.670	29.930	29.960	28.380	6,887,659
2024-10-30	31.500	32.210	30.710	30.810	29.186	7,002,896
2024-10-29	32.740	32.940	32.650	32.810	31.080	1,988,342
2024-10-28	32.830	32.980	32.600	32.740	31.014	1,273,319
2024-10-25	33.190	33.300	32.660	32.690	30.967	1,951,740
2024-10-24	33.040	33.390	32.930	33.230	31.478	2,144,446
2024-10-23	32.630	33.100	32.610	33.050	31.308	2,057,971
2024-10-22	32.600	32.710	32.420	32.540	30.824	1,451,623
2024-10-21	32.880	32.900	32.680	32.810	31.080	2,334,074
2024-10-18	32.500	32.800	32.440	32.700	30.976	1,938,394
2024-10-17	32.730	32.770	32.430	32.600	30.881	2,680,349
2024-10-16	32.910	32.950	32.470	32.520	30.805	2,235,774
2024-10-15	33.100	33.160	32.920	32.950	31.213	1,967,607
2024-10-14	33.130	33.330	32.930	33.000	31.260	1,323,390
2024-10-11	33.020	33.300	33.020	33.060	31.317	1,252,732
2024-10-10	33.370	33.540	33.055	33.220	31.469	1,766,016
2024-10-09	33.060	33.360	33.030	33.300	31.544	1,213,503
2024-10-08	32.900	33.040	32.760	32.890	31.156	1,387,444
2024-10-07	32.920	33.140	32.865	32.990	31.251	798,448
2024-10-04	32.870	33.010	32.660	32.980	31.241	1,224,650
2024-10-03	33.040	33.140	32.920	33.010	31.270	1,227,237
2024-10-02	33.300	33.410	32.800	32.970	31.232	2,269,763
2024-10-01	33.300	33.630	33.240	33.470	31.705	1,444,439
2024-09-30	33.460	33.590	33.225	33.300	31.544	3,001,675
2024-09-27	33.350	33.440	32.980	33.430	31.668	2,084,725
2024-09-26	33.100	33.430	33.070	33.350	31.592	1,829,496
2024-09-25	33.000	33.220	32.890	32.980	31.241	2,174,028
2024-09-24	33.790	33.800	32.750	32.800	31.071	4,096,345
2024-09-23	34.280	34.380	33.440	33.790	32.009	3,450,844
2024-09-20	35.330	35.390	34.980	34.980	33.136	7,261,223
2024-09-19	35.420	35.440	35.030	35.240	33.382	3,325,707
2024-09-18	34.960	35.260	34.920	35.180	33.325	1,482,237
2024-09-17	35.110	35.190	34.830	35.070	33.221	1,480,085
2024-09-16	35.080	35.270	35.010	35.120	33.268	2,053,139
2024-09-13	34.480	34.780	34.480	34.710	32.880	2,792,514
2024-09-12	34.760	34.880	34.430	34.460	32.643	2,395,825
2024-09-11	34.670	34.890	34.500	34.620	32.795	2,448,440
2024-09-10	34.870	35.100	34.620	34.630	32.804	2,013,678
2024-09-09	34.500	34.720	34.380	34.640	32.814	1,858,827
2024-09-06	34.340	34.780	34.310	34.640	32.814	1,975,347
2024-09-05	34.260	34.390	34.130	34.350	32.539	1,310,709
2024-09-04	34.720	34.820	34.155	34.320	32.511	2,078,717
2024-09-03	34.600	34.830	34.440	34.830	32.994	2,515,253

← NewerPage 9 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.