Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6,515.00 | 6,515.00 | 6,382.00 | 6,408.00 | 5,808.42 | 1,720,113 |
| 2024-08-20 | 6,565.00 | 6,630.00 | 6,428.00 | 6,449.00 | 5,845.58 | 3,402,280 |
| 2024-08-19 | 6,500.00 | 6,649.00 | 6,448.00 | 6,565.00 | 5,950.73 | 3,322,504 |
| 2024-08-16 | 6,370.00 | 6,538.00 | 6,342.00 | 6,478.00 | 5,871.87 | 4,820,296 |
| 2024-08-15 | 6,185.00 | 6,357.00 | 6,141.00 | 6,309.00 | 5,718.68 | 3,712,721 |
| 2024-08-14 | 5,978.00 | 6,195.00 | 5,958.00 | 6,184.00 | 5,605.38 | 3,268,034 |
| 2024-08-13 | 5,855.00 | 5,979.00 | 5,855.00 | 5,978.00 | 5,418.65 | 1,758,177 |
| 2024-08-12 | 6,099.00 | 6,127.00 | 5,937.00 | 5,944.00 | 5,387.83 | 2,347,405 |
| 2024-08-08 | 6,137.00 | 6,137.00 | 6,010.00 | 6,082.00 | 5,512.92 | 3,628,723 |
| 2024-08-07 | 5,900.00 | 6,175.00 | 5,895.00 | 6,137.00 | 5,562.78 | 5,848,542 |
| 2024-08-06 | 5,775.00 | 5,907.00 | 5,773.00 | 5,784.00 | 5,242.81 | 3,674,254 |
| 2024-08-05 | 5,699.00 | 5,838.00 | 5,620.00 | 5,772.00 | 5,231.93 | 4,303,962 |
| 2024-08-02 | 5,900.00 | 5,939.00 | 5,766.00 | 5,788.00 | 5,246.43 | 5,238,896 |
| 2024-08-01 | 5,901.00 | 6,057.00 | 5,901.00 | 5,967.00 | 5,408.68 | 2,627,530 |
| 2024-07-31 | 5,714.00 | 6,195.00 | 5,541.00 | 6,020.00 | 5,456.72 | 9,878,832 |
| 2024-07-30 | 5,800.00 | 5,979.00 | 5,753.00 | 5,900.00 | 5,347.95 | 4,405,928 |
| 2024-07-29 | 5,790.00 | 5,834.00 | 5,741.00 | 5,775.00 | 5,234.65 | 7,464,632 |
| 2024-07-26 | 5,810.00 | 5,868.00 | 5,728.00 | 5,734.00 | 5,197.48 | 7,041,228 |
| 2024-07-25 | 5,780.00 | 5,829.00 | 5,750.00 | 5,780.00 | 5,239.18 | 3,118,886 |
| 2024-07-24 | 5,835.00 | 5,887.00 | 5,797.00 | 5,815.00 | 5,270.90 | 4,805,993 |
| 2024-07-23 | 5,967.00 | 5,999.00 | 5,866.00 | 5,866.00 | 5,317.13 | 3,810,991 |
| 2024-07-22 | 5,999.00 | 6,023.00 | 5,866.00 | 5,990.00 | 5,429.53 | 2,554,896 |
| 2024-07-19 | 5,850.00 | 5,932.00 | 5,791.00 | 5,902.00 | 5,349.76 | 2,404,815 |
| 2024-07-18 | 5,760.00 | 5,890.00 | 5,760.00 | 5,851.00 | 5,303.54 | 3,418,567 |
| 2024-07-17 | 6,012.00 | 6,012.00 | 5,750.00 | 5,786.00 | 5,244.62 | 5,417,721 |
| 2024-07-16 | 5,938.00 | 6,031.00 | 5,902.00 | 5,974.00 | 5,415.03 | 3,522,595 |
| 2024-07-15 | 6,079.00 | 6,079.00 | 5,951.00 | 6,000.00 | 5,438.59 | 5,317,164 |
| 2024-07-12 | 6,049.00 | 6,099.00 | 6,007.00 | 6,011.00 | 5,448.57 | 4,386,773 |
| 2024-07-11 | 6,144.00 | 6,144.00 | 5,969.00 | 6,015.00 | 5,452.19 | 3,466,656 |
| 2024-07-10 | 6,081.00 | 6,128.00 | 5,988.00 | 6,000.00 | 5,438.59 | 2,360,908 |
| 2024-07-09 | 6,215.00 | 6,278.00 | 6,040.00 | 6,069.00 | 5,501.14 | 3,189,118 |
| 2024-07-08 | 6,318.00 | 6,374.00 | 6,243.00 | 6,256.00 | 5,670.64 | 1,461,372 |
| 2024-07-05 | 6,370.00 | 6,414.00 | 6,310.00 | 6,318.00 | 5,726.84 | 1,239,582 |
| 2024-07-04 | 6,276.00 | 6,410.00 | 6,276.00 | 6,360.00 | 5,764.91 | 1,292,971 |
| 2024-07-03 | 6,198.00 | 6,382.00 | 6,161.00 | 6,335.00 | 5,742.25 | 2,523,439 |
| 2024-07-02 | 6,473.00 | 6,473.00 | 6,114.00 | 6,141.00 | 5,566.40 | 6,160,513 |
| 2024-07-01 | 6,283.00 | 6,479.00 | 6,239.00 | 6,359.00 | 5,764.00 | 4,082,429 |
| 2024-06-28 | 6,086.00 | 6,229.00 | 6,030.00 | 6,178.00 | 5,599.94 | 2,189,189 |
| 2024-06-27 | 6,055.00 | 6,140.00 | 5,990.00 | 6,087.00 | 5,517.45 | 2,613,150 |
| 2024-06-26 | 6,045.00 | 6,178.00 | 6,017.00 | 6,088.00 | 5,518.36 | 2,724,224 |
| 2024-06-25 | 6,121.00 | 6,121.00 | 5,980.00 | 6,019.00 | 5,455.82 | 2,198,863 |
| 2024-06-24 | 6,105.00 | 6,173.00 | 6,020.00 | 6,052.00 | 5,485.73 | 3,549,015 |
| 2024-06-21 | 6,110.00 | 6,272.00 | 6,062.00 | 6,062.00 | 5,494.79 | 20,318,350 |
| 2024-06-20 | 6,200.00 | 6,463.00 | 6,126.00 | 6,136.00 | 5,561.87 | 10,308,490 |
| 2024-06-19 | 6,115.00 | 6,525.00 | 6,115.00 | 6,347.00 | 5,753.13 | 7,374,074 |
| 2024-06-18 | 5,903.00 | 6,296.00 | 5,903.00 | 6,256.00 | 5,670.64 | 9,350,900 |
| 2024-06-14 | 5,545.00 | 5,903.00 | 5,485.00 | 5,903.00 | 5,350.67 | 7,880,680 |
| 2024-06-13 | 5,479.00 | 5,583.00 | 5,426.00 | 5,475.00 | 4,962.72 | 3,932,615 |
| 2024-06-12 | 5,499.00 | 5,499.00 | 5,361.00 | 5,428.00 | 4,920.12 | 3,728,744 |
| 2024-06-11 | 5,450.00 | 5,480.00 | 5,356.00 | 5,425.00 | 4,917.40 | 5,476,256 |
| 2024-06-10 | 5,490.00 | 5,490.00 | 5,330.00 | 5,400.00 | 4,894.74 | 3,819,512 |
| 2024-06-07 | 5,500.00 | 5,541.00 | 5,436.00 | 5,470.00 | 4,958.19 | 3,305,560 |
| 2024-06-06 | 5,507.00 | 5,521.00 | 5,414.00 | 5,425.00 | 4,917.40 | 2,590,399 |
| 2024-06-05 | 5,550.00 | 5,622.00 | 5,480.00 | 5,519.00 | 5,002.60 | 2,943,925 |
| 2024-06-04 | 5,600.00 | 5,600.00 | 5,448.00 | 5,572.00 | 5,050.64 | 4,204,276 |
| 2024-06-03 | 5,420.00 | 5,549.00 | 5,420.00 | 5,546.00 | 5,027.07 | 3,552,824 |
| 2024-05-31 | 5,500.00 | 5,607.00 | 5,392.00 | 5,445.00 | 4,935.52 | 8,505,213 |
| 2024-05-30 | 5,890.00 | 5,892.00 | 5,400.00 | 5,580.00 | 5,057.89 | 10,965,780 |
| 2024-05-28 | 6,089.00 | 6,089.00 | 5,955.00 | 6,010.00 | 5,447.66 | 2,123,058 |
| 2024-05-27 | 6,060.00 | 6,144.00 | 5,928.00 | 5,997.00 | 5,435.88 | 4,615,570 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 81.0000 ZAC |
| 2026-03-25 | 118.0000 ZAC |
| 2025-09-23 | 81.0000 ZAC |
| 2025-03-26 | 107.0000 ZAC |
| 2024-09-25 | 117.5000 ZAC |
| 2024-03-14 | 148.0000 ZAC |
| 2023-09-20 | 154.5000 ZAC |
| 2023-03-15 | 158.5000 ZAC |
| 2022-09-14 | 149.0000 ZAC |
| 2022-03-23 | 80.5000 ZAC |
| 2021-09-15 | 66.0000 ZAC |
| 2020-03-11 | 89.0000 ZAC |
| 2019-09-18 | 98.5000 ZAC |
| 2019-03-13 | 92.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.