Woolworths Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	41.250	41.250	40.570	41.200	41.200	3,113,803
2026-10-15	39.990	41.410	39.965	41.280	41.280	4,537,734
2026-10-14	39.800	39.800	39.220	39.590	39.590	1,681,339
2026-10-13	39.290	39.680	39.280	39.670	39.670	1,812,300
2026-10-12	39.300	39.300	38.720	39.070	39.070	1,406,092
2026-10-09	38.740	39.590	38.560	39.590	39.590	1,777,346
2026-10-08	38.380	39.100	38.330	38.850	38.850	1,685,752
2026-10-07	38.000	38.430	37.800	38.220	38.220	1,694,560
2026-10-06	38.400	38.470	38.060	38.120	38.120	1,272,168
2026-10-05	38.500	38.750	38.150	38.280	38.280	944,989
2026-10-02	38.240	38.620	38.005	38.350	38.350	1,253,891
2026-10-01	38.820	38.920	38.060	38.060	38.060	2,329,294
2026-09-30	38.560	39.200	38.370	39.200	39.200	3,229,024
2026-09-29	38.800	39.050	38.440	38.890	38.890	1,772,386
2026-09-28	38.320	38.860	38.100	38.860	38.860	1,308,221
2026-09-25	38.150	38.620	38.050	38.470	38.470	1,891,095
2026-09-24	37.600	38.270	37.590	38.270	38.270	1,583,592
2026-09-23	37.810	38.160	37.810	38.000	38.000	1,972,119
2026-09-22	37.970	38.090	37.750	37.930	37.930	1,187,101
2026-09-21	38.140	38.480	38.010	38.100	38.100	1,112,600
2026-09-18	38.380	38.390	37.930	38.230	38.230	4,968,897
2026-09-17	39.300	39.300	38.055	38.410	38.410	2,997,392
2026-09-16	38.980	39.120	38.570	38.570	38.570	1,915,906
2026-09-15	38.940	39.100	38.720	38.980	38.980	1,781,944
2026-09-14	38.450	39.120	38.440	38.750	38.750	1,298,333
2026-09-11	38.450	38.860	38.260	38.500	38.500	2,075,532
2026-09-10	38.500	38.540	38.070	38.460	38.460	3,758,805
2026-09-09	39.290	39.700	38.800	38.800	38.800	2,633,618
2026-09-08	39.700	39.780	38.860	39.130	39.130	1,867,997
2026-09-07	40.010	40.210	39.820	39.820	39.820	1,679,037
2026-09-04	40.140	40.320	39.910	40.320	40.320	2,312,626
2026-09-03	39.530	40.080	39.330	40.000	40.000	2,919,527
2026-09-02	39.790	39.850	39.190	39.620	39.620	3,086,742
2026-09-01	39.530	39.710	39.045	39.330	39.330	6,047,947
2026-08-31	39.920	40.490	39.825	40.310	39.790	5,765,582
2026-08-28	39.540	39.800	38.760	39.650	39.139	2,465,942
2026-08-27	40.000	40.000	38.730	39.550	39.040	2,676,482
2026-08-26	40.020	41.190	39.900	40.180	39.662	4,508,517
2026-08-25	38.500	39.090	38.060	38.850	38.349	3,319,762
2026-08-24	38.670	38.930	38.370	38.540	38.043	1,977,293
2026-08-21	38.800	39.230	38.590	38.860	38.359	2,076,078
2026-08-20	39.720	39.720	38.990	38.990	38.487	2,692,745
2026-08-19	39.500	39.980	39.380	39.720	39.208	1,646,045
2026-08-18	39.680	39.900	39.115	39.480	38.971	1,696,265
2026-08-17	40.410	40.960	40.040	40.210	39.691	2,763,210
2026-08-14	39.500	40.000	39.500	40.000	39.484	1,883,957
2026-08-13	39.510	39.790	39.090	39.720	39.208	1,354,001
2026-08-12	39.660	39.940	39.140	39.460	38.951	1,423,166
2026-08-11	40.660	40.690	39.830	39.830	39.316	1,918,653
2026-08-10	40.000	40.700	39.880	40.660	40.136	1,896,739
2026-08-07	39.380	40.320	39.270	40.280	39.760	2,054,920
2026-08-06	40.000	40.400	39.860	40.210	39.691	1,866,919
2026-08-05	40.160	40.370	39.750	40.220	39.701	1,676,392
2026-08-04	39.930	40.220	39.735	40.220	39.701	2,106,401
2026-08-03	39.670	40.180	39.500	40.140	39.622	1,760,951
2026-07-31	40.400	40.400	39.720	39.770	39.257	2,596,003
2026-07-30	40.550	40.700	39.980	40.470	39.948	2,590,520
2026-07-29	40.150	40.925	40.040	40.550	40.027	2,972,827
2026-07-28	39.060	39.930	38.810	39.790	39.277	1,784,919
2026-07-27	39.360	39.440	38.885	39.440	38.931	1,312,874

Page 1 of 22 · 1,267 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.