Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,118.00 | 6,181.00 | 6,058.00 | 6,126.00 | 5,552.81 | 1,229,603 |
| 2024-05-23 | 6,095.00 | 6,218.00 | 6,058.00 | 6,118.00 | 5,545.55 | 2,339,065 |
| 2024-05-22 | 6,200.00 | 6,223.00 | 6,095.00 | 6,095.00 | 5,524.71 | 2,371,016 |
| 2024-05-21 | 6,180.00 | 6,216.00 | 6,115.00 | 6,189.00 | 5,609.91 | 1,659,830 |
| 2024-05-20 | 6,374.00 | 6,374.00 | 6,162.00 | 6,178.00 | 5,599.94 | 4,441,362 |
| 2024-05-17 | 6,285.00 | 6,372.00 | 6,233.00 | 6,307.00 | 5,716.87 | 3,447,061 |
| 2024-05-16 | 6,077.00 | 6,285.00 | 6,077.00 | 6,285.00 | 5,696.93 | 4,881,175 |
| 2024-05-15 | 6,180.00 | 6,218.00 | 6,110.00 | 6,180.00 | 5,601.75 | 1,920,641 |
| 2024-05-14 | 6,149.00 | 6,219.00 | 6,060.00 | 6,117.00 | 5,544.65 | 1,697,116 |
| 2024-05-13 | 6,085.00 | 6,130.00 | 6,062.00 | 6,095.00 | 5,524.71 | 1,578,367 |
| 2024-05-10 | 6,003.00 | 6,130.00 | 6,003.00 | 6,085.00 | 5,515.64 | 2,457,501 |
| 2024-05-09 | 6,100.00 | 6,100.00 | 6,003.00 | 6,059.00 | 5,492.07 | 2,237,184 |
| 2024-05-08 | 6,100.00 | 6,137.00 | 5,992.00 | 6,069.00 | 5,501.14 | 3,089,456 |
| 2024-05-07 | 5,982.00 | 6,078.00 | 5,982.00 | 6,050.00 | 5,483.92 | 2,379,257 |
| 2024-05-06 | 6,140.00 | 6,140.00 | 5,982.00 | 5,986.00 | 5,425.90 | 1,734,717 |
| 2024-05-03 | 5,950.00 | 6,122.00 | 5,950.00 | 6,031.00 | 5,466.69 | 3,958,717 |
| 2024-05-02 | 6,033.00 | 6,151.00 | 5,962.00 | 5,969.00 | 5,410.50 | 4,682,388 |
| 2024-04-30 | 5,933.00 | 6,062.00 | 5,897.00 | 6,015.00 | 5,452.19 | 5,613,779 |
| 2024-04-29 | 5,880.00 | 5,925.00 | 5,809.00 | 5,915.00 | 5,361.55 | 4,944,302 |
| 2024-04-26 | 5,830.00 | 5,866.00 | 5,700.00 | 5,830.00 | 5,284.50 | 2,853,222 |
| 2024-04-25 | 5,700.00 | 5,759.00 | 5,642.00 | 5,720.00 | 5,184.79 | 4,391,640 |
| 2024-04-24 | 5,648.00 | 5,784.00 | 5,602.00 | 5,699.00 | 5,165.76 | 2,857,971 |
| 2024-04-23 | 5,704.00 | 5,707.00 | 5,556.00 | 5,604.00 | 5,079.65 | 2,731,191 |
| 2024-04-22 | 5,535.00 | 5,717.00 | 5,524.00 | 5,650.00 | 5,121.34 | 5,544,655 |
| 2024-04-19 | 5,601.00 | 5,610.00 | 5,496.00 | 5,570.00 | 5,048.83 | 8,366,990 |
| 2024-04-18 | 5,817.00 | 5,817.00 | 5,641.00 | 5,641.00 | 5,113.19 | 2,400,938 |
| 2024-04-17 | 5,750.00 | 5,755.00 | 5,597.00 | 5,675.00 | 5,144.00 | 4,037,170 |
| 2024-04-16 | 5,722.00 | 5,722.00 | 5,577.00 | 5,715.00 | 5,180.26 | 2,512,829 |
| 2024-04-15 | 5,725.00 | 5,805.00 | 5,722.00 | 5,722.00 | 5,186.61 | 1,670,155 |
| 2024-04-12 | 5,939.00 | 5,939.00 | 5,718.00 | 5,746.00 | 5,208.36 | 3,353,378 |
| 2024-04-11 | 6,046.00 | 6,067.00 | 5,906.00 | 5,940.00 | 5,384.21 | 2,884,761 |
| 2024-04-10 | 6,120.00 | 6,137.00 | 6,006.00 | 6,046.00 | 5,480.29 | 2,618,155 |
| 2024-04-09 | 6,010.00 | 6,105.00 | 5,929.00 | 6,105.00 | 5,533.77 | 2,911,824 |
| 2024-04-08 | 6,099.00 | 6,099.00 | 5,849.00 | 6,025.00 | 5,461.26 | 2,982,166 |
| 2024-04-05 | 6,119.00 | 6,119.00 | 5,852.00 | 5,891.00 | 5,339.79 | 1,457,629 |
| 2024-04-04 | 5,899.00 | 6,032.00 | 5,815.00 | 6,000.00 | 5,438.59 | 2,699,652 |
| 2024-04-03 | 5,845.00 | 5,930.00 | 5,812.00 | 5,850.00 | 5,302.63 | 2,495,055 |
| 2024-04-02 | 5,846.00 | 5,956.00 | 5,846.00 | 5,850.00 | 5,302.63 | 3,053,224 |
| 2024-03-28 | 5,901.00 | 5,941.00 | 5,865.00 | 5,921.00 | 5,366.99 | 1,700,476 |
| 2024-03-27 | 5,959.00 | 5,968.00 | 5,902.00 | 5,950.00 | 5,393.27 | 1,701,522 |
| 2024-03-26 | 5,963.00 | 6,011.00 | 5,921.00 | 5,949.00 | 5,392.37 | 2,360,738 |
| 2024-03-25 | 6,041.00 | 6,080.00 | 5,955.00 | 5,987.00 | 5,426.81 | 1,573,451 |
| 2024-03-22 | 6,055.00 | 6,240.00 | 6,026.00 | 6,080.00 | 5,511.11 | 1,384,345 |
| 2024-03-20 | 6,000.00 | 6,245.00 | 5,989.00 | 6,150.00 | 5,574.56 | 8,321,916 |
| 2024-03-19 | 6,028.00 | 6,100.00 | 5,975.00 | 6,025.00 | 5,461.26 | 2,484,363 |
| 2024-03-18 | 6,017.00 | 6,088.00 | 5,950.00 | 6,028.00 | 5,463.97 | 4,721,901 |
| 2024-03-15 | 6,100.00 | 6,138.00 | 5,976.00 | 5,976.00 | 5,416.84 | 10,880,710 |
| 2024-03-14 | 6,172.00 | 6,260.00 | 6,100.00 | 6,108.00 | 5,536.49 | 3,084,879 |
| 2024-03-13 | 6,226.00 | 6,347.00 | 6,226.00 | 6,300.00 | 5,576.37 | 3,007,827 |
| 2024-03-12 | 6,412.00 | 6,454.00 | 6,277.00 | 6,296.00 | 5,572.83 | 2,264,729 |
| 2024-03-11 | 6,375.00 | 6,385.00 | 6,308.00 | 6,340.00 | 5,611.78 | 2,146,492 |
| 2024-03-08 | 6,423.00 | 6,451.00 | 6,331.00 | 6,374.00 | 5,641.87 | 1,442,852 |
| 2024-03-07 | 6,423.00 | 6,423.00 | 6,216.00 | 6,351.00 | 5,621.51 | 2,234,401 |
| 2024-03-06 | 6,215.00 | 6,374.00 | 6,215.00 | 6,374.00 | 5,641.87 | 1,625,819 |
| 2024-03-05 | 6,330.00 | 6,349.00 | 6,234.00 | 6,260.00 | 5,540.97 | 3,925,833 |
| 2024-03-04 | 6,350.00 | 6,468.00 | 6,350.00 | 6,369.00 | 5,637.45 | 2,779,423 |
| 2024-03-01 | 6,400.00 | 6,421.00 | 6,283.00 | 6,329.00 | 5,602.04 | 3,043,715 |
| 2024-02-29 | 6,450.00 | 6,450.00 | 6,250.00 | 6,417.00 | 5,679.93 | 5,271,702 |
| 2024-02-28 | 6,600.00 | 6,781.00 | 6,100.00 | 6,342.00 | 5,613.55 | 6,024,443 |
| 2024-02-27 | 6,730.00 | 6,786.00 | 6,700.00 | 6,700.00 | 5,930.43 | 1,926,699 |
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.