Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6,730.00 | 6,786.00 | 6,700.00 | 6,700.00 | 5,930.43 | 1,926,699 |
| 2024-02-26 | 6,701.00 | 6,795.00 | 6,701.00 | 6,784.00 | 6,004.78 | 963,211 |
| 2024-02-23 | 6,999.00 | 6,999.00 | 6,785.00 | 6,803.00 | 6,021.60 | 884,861 |
| 2024-02-22 | 6,750.00 | 6,986.00 | 6,750.00 | 6,924.00 | 6,128.70 | 1,095,847 |
| 2024-02-21 | 6,800.00 | 6,907.00 | 6,710.00 | 6,907.00 | 6,113.65 | 1,434,783 |
| 2024-02-20 | 6,611.00 | 6,831.00 | 6,611.00 | 6,821.00 | 6,037.53 | 1,400,457 |
| 2024-02-19 | 6,699.00 | 6,836.00 | 6,699.00 | 6,787.00 | 6,007.43 | 1,550,569 |
| 2024-02-16 | 6,747.00 | 6,818.00 | 6,747.00 | 6,805.00 | 6,023.37 | 1,427,242 |
| 2024-02-15 | 6,581.00 | 6,762.00 | 6,581.00 | 6,719.00 | 5,947.25 | 1,565,602 |
| 2024-02-14 | 6,620.00 | 6,761.00 | 6,593.00 | 6,714.00 | 5,942.82 | 1,453,307 |
| 2024-02-13 | 6,670.00 | 6,670.00 | 6,560.00 | 6,640.00 | 5,877.32 | 1,501,737 |
| 2024-02-12 | 6,650.00 | 6,689.00 | 6,571.00 | 6,666.00 | 5,900.33 | 1,533,861 |
| 2024-02-09 | 6,690.00 | 6,741.00 | 6,613.00 | 6,656.00 | 5,891.48 | 2,929,070 |
| 2024-02-08 | 6,801.00 | 6,875.00 | 6,685.00 | 6,730.00 | 5,956.98 | 2,980,084 |
| 2024-02-07 | 6,879.00 | 6,920.00 | 6,762.00 | 6,904.00 | 6,111.00 | 2,346,701 |
| 2024-02-06 | 6,960.00 | 6,964.00 | 6,811.00 | 6,893.00 | 6,101.26 | 1,658,500 |
| 2024-02-05 | 6,850.00 | 6,966.00 | 6,820.00 | 6,877.00 | 6,087.10 | 1,042,876 |
| 2024-02-02 | 6,961.00 | 7,027.00 | 6,863.00 | 6,863.00 | 6,074.71 | 2,570,172 |
| 2024-02-01 | 6,801.00 | 7,001.00 | 6,801.00 | 6,961.00 | 6,161.45 | 3,095,194 |
| 2024-01-31 | 6,903.00 | 6,937.00 | 6,771.00 | 6,937.00 | 6,140.21 | 3,198,822 |
| 2024-01-30 | 6,801.00 | 7,035.00 | 6,801.00 | 6,903.00 | 6,110.11 | 1,434,855 |
| 2024-01-29 | 7,029.00 | 7,031.00 | 6,914.00 | 7,000.00 | 6,195.97 | 1,823,913 |
| 2024-01-26 | 6,980.00 | 7,026.00 | 6,899.00 | 7,016.00 | 6,210.13 | 1,828,617 |
| 2024-01-25 | 6,797.00 | 6,995.00 | 6,797.00 | 6,984.00 | 6,181.81 | 5,217,054 |
| 2024-01-24 | 6,645.00 | 6,817.00 | 6,518.00 | 6,797.00 | 6,016.29 | 5,841,012 |
| 2024-01-23 | 6,469.00 | 6,569.00 | 6,347.00 | 6,497.00 | 5,750.74 | 5,898,303 |
| 2024-01-22 | 6,650.00 | 6,736.00 | 6,636.00 | 6,653.00 | 5,888.83 | 1,397,425 |
| 2024-01-19 | 6,807.00 | 6,807.00 | 6,690.00 | 6,735.00 | 5,961.41 | 1,383,375 |
| 2024-01-18 | 6,950.00 | 6,950.00 | 6,713.00 | 6,794.00 | 6,013.63 | 1,920,832 |
| 2024-01-17 | 6,966.00 | 6,966.00 | 6,805.00 | 6,805.00 | 6,023.37 | 2,808,926 |
| 2024-01-16 | 7,070.00 | 7,070.00 | 6,886.00 | 6,920.00 | 6,125.16 | 1,048,889 |
| 2024-01-15 | 7,150.00 | 7,150.00 | 6,972.00 | 7,028.00 | 6,220.75 | 3,022,715 |
| 2024-01-12 | 6,891.00 | 7,082.00 | 6,891.00 | 6,995.00 | 6,191.54 | 1,299,853 |
| 2024-01-11 | 7,015.00 | 7,103.00 | 6,975.00 | 6,975.00 | 6,173.84 | 2,140,518 |
| 2024-01-10 | 7,079.00 | 7,245.00 | 7,049.00 | 7,085.00 | 6,271.21 | 1,899,583 |
| 2024-01-09 | 6,950.00 | 7,113.00 | 6,950.00 | 7,079.00 | 6,265.90 | 1,404,888 |
| 2024-01-08 | 7,190.00 | 7,190.00 | 6,944.00 | 7,054.00 | 6,243.77 | 978,293 |
| 2024-01-05 | 7,025.00 | 7,025.00 | 6,905.00 | 7,018.00 | 6,211.90 | 821,249 |
| 2024-01-04 | 7,169.00 | 7,169.00 | 6,920.00 | 6,954.00 | 6,155.25 | 1,764,228 |
| 2024-01-03 | 7,100.00 | 7,194.00 | 7,050.00 | 7,083.00 | 6,269.44 | 1,206,039 |
| 2024-01-02 | 7,100.00 | 7,283.00 | 7,100.00 | 7,187.00 | 6,361.49 | 1,141,340 |
| 2023-12-29 | 7,290.00 | 7,290.00 | 7,057.00 | 7,220.00 | 6,390.70 | 927,157 |
| 2023-12-28 | 7,040.00 | 7,263.00 | 7,040.00 | 7,170.00 | 6,346.44 | 980,465 |
| 2023-12-27 | 7,026.00 | 7,205.00 | 6,924.00 | 7,184.00 | 6,358.83 | 2,002,127 |
| 2023-12-22 | 7,050.00 | 7,119.00 | 6,928.00 | 7,026.00 | 6,218.98 | 616,577 |
| 2023-12-21 | 7,009.00 | 7,033.00 | 6,795.00 | 6,959.00 | 6,159.68 | 5,702,057 |
| 2023-12-20 | 6,801.00 | 7,019.00 | 6,801.00 | 6,925.00 | 6,129.58 | 780,035 |
| 2023-12-19 | 6,915.00 | 6,958.00 | 6,791.00 | 6,946.00 | 6,148.17 | 1,621,844 |
| 2023-12-18 | 7,018.00 | 7,198.00 | 6,872.00 | 6,915.00 | 6,120.73 | 4,229,188 |
| 2023-12-14 | 6,747.00 | 7,111.00 | 6,715.00 | 7,031.00 | 6,223.41 | 10,523,110 |
| 2023-12-13 | 6,700.00 | 6,764.00 | 6,642.00 | 6,642.00 | 5,879.09 | 2,018,594 |
| 2023-12-12 | 6,758.00 | 6,902.00 | 6,700.00 | 6,700.00 | 5,930.43 | 2,246,996 |
| 2023-12-11 | 6,959.00 | 6,959.00 | 6,744.00 | 6,842.00 | 6,056.12 | 1,096,295 |
| 2023-12-08 | 6,728.00 | 6,886.00 | 6,721.00 | 6,830.00 | 6,045.50 | 1,433,738 |
| 2023-12-07 | 6,887.00 | 6,887.00 | 6,726.00 | 6,737.00 | 5,963.18 | 1,371,676 |
| 2023-12-06 | 6,876.00 | 6,945.00 | 6,850.00 | 6,887.00 | 6,095.95 | 1,283,923 |
| 2023-12-05 | 6,979.00 | 6,979.00 | 6,772.00 | 6,850.00 | 6,063.20 | 1,901,515 |
| 2023-12-04 | 6,640.00 | 6,835.00 | 6,612.00 | 6,835.00 | 6,049.92 | 2,549,545 |
| 2023-12-01 | 6,750.00 | 6,779.00 | 6,599.00 | 6,648.00 | 5,884.40 | 2,867,587 |
| 2023-11-30 | 6,751.00 | 6,846.00 | 6,711.00 | 6,750.00 | 5,974.68 | 5,317,251 |
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.