Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 6,788.00 | 6,870.00 | 6,770.00 | 6,827.00 | 6,042.84 | 1,433,411 |
| 2023-11-28 | 6,800.00 | 6,857.00 | 6,698.00 | 6,795.00 | 6,014.52 | 1,752,225 |
| 2023-11-27 | 6,950.00 | 6,950.00 | 6,748.00 | 6,779.00 | 6,000.35 | 1,308,134 |
| 2023-11-24 | 7,119.00 | 7,121.00 | 6,890.00 | 6,926.00 | 6,130.47 | 2,824,829 |
| 2023-11-23 | 7,040.00 | 7,221.00 | 6,972.00 | 7,119.00 | 6,301.30 | 3,286,592 |
| 2023-11-22 | 6,900.00 | 7,032.00 | 6,852.00 | 7,006.00 | 6,201.28 | 2,959,584 |
| 2023-11-21 | 6,600.00 | 6,945.00 | 6,600.00 | 6,846.00 | 6,059.66 | 3,136,247 |
| 2023-11-20 | 6,636.00 | 6,783.00 | 6,604.00 | 6,760.00 | 5,983.54 | 2,279,174 |
| 2023-11-17 | 6,850.00 | 6,850.00 | 6,634.00 | 6,695.00 | 5,926.00 | 3,292,751 |
| 2023-11-16 | 6,913.00 | 6,963.00 | 6,659.00 | 6,678.00 | 5,910.95 | 3,600,768 |
| 2023-11-15 | 7,000.00 | 7,100.00 | 6,870.00 | 6,952.00 | 6,153.48 | 7,349,224 |
| 2023-11-14 | 7,165.00 | 7,331.00 | 7,150.00 | 7,289.00 | 6,451.77 | 2,073,813 |
| 2023-11-13 | 7,091.00 | 7,197.00 | 7,070.00 | 7,151.00 | 6,329.63 | 1,823,324 |
| 2023-11-10 | 7,150.00 | 7,150.00 | 6,942.00 | 7,091.00 | 6,276.52 | 2,898,430 |
| 2023-11-09 | 7,250.00 | 7,250.00 | 6,897.00 | 6,989.00 | 6,186.23 | 3,712,588 |
| 2023-11-08 | 7,010.00 | 7,151.00 | 7,010.00 | 7,050.00 | 6,240.23 | 2,953,748 |
| 2023-11-07 | 7,340.00 | 7,340.00 | 7,076.00 | 7,119.00 | 6,301.30 | 5,327,572 |
| 2023-11-06 | 7,396.00 | 7,396.00 | 7,245.00 | 7,347.00 | 6,503.11 | 4,453,689 |
| 2023-11-03 | 7,200.00 | 7,366.00 | 7,200.00 | 7,320.00 | 6,479.21 | 4,234,542 |
| 2023-11-02 | 7,050.00 | 7,326.00 | 6,928.00 | 7,274.00 | 6,438.50 | 5,021,463 |
| 2023-11-01 | 6,900.00 | 6,982.00 | 6,850.00 | 6,943.00 | 6,145.52 | 4,136,678 |
| 2023-10-31 | 6,653.00 | 7,049.00 | 6,653.00 | 6,939.00 | 6,141.98 | 4,309,936 |
| 2023-10-30 | 6,670.00 | 6,803.00 | 6,580.00 | 6,803.00 | 6,021.60 | 2,756,446 |
| 2023-10-27 | 6,600.00 | 6,686.00 | 6,556.00 | 6,670.00 | 5,903.87 | 2,988,482 |
| 2023-10-26 | 6,680.00 | 6,684.00 | 6,501.00 | 6,620.00 | 5,859.62 | 2,717,320 |
| 2023-10-25 | 6,600.00 | 6,684.00 | 6,541.00 | 6,673.00 | 5,906.53 | 1,707,536 |
| 2023-10-24 | 6,640.00 | 6,689.00 | 6,554.00 | 6,614.00 | 5,854.31 | 1,812,155 |
| 2023-10-23 | 6,518.00 | 6,650.00 | 6,434.00 | 6,625.00 | 5,864.04 | 2,296,002 |
| 2023-10-20 | 6,580.00 | 6,580.00 | 6,414.00 | 6,511.00 | 5,763.14 | 2,245,440 |
| 2023-10-19 | 6,680.00 | 6,680.00 | 6,491.00 | 6,580.00 | 5,824.21 | 1,987,897 |
| 2023-10-18 | 6,683.00 | 6,683.00 | 6,507.00 | 6,562.00 | 5,808.28 | 4,582,872 |
| 2023-10-17 | 6,800.00 | 6,822.00 | 6,630.00 | 6,633.00 | 5,871.12 | 3,124,438 |
| 2023-10-16 | 6,850.00 | 6,850.00 | 6,625.00 | 6,713.00 | 5,941.93 | 2,872,225 |
| 2023-10-13 | 6,775.00 | 6,791.00 | 6,687.00 | 6,687.00 | 5,918.92 | 2,984,080 |
| 2023-10-12 | 7,000.00 | 7,021.00 | 6,756.00 | 6,775.00 | 5,996.81 | 5,158,549 |
| 2023-10-11 | 6,695.00 | 6,959.00 | 6,625.00 | 6,951.00 | 6,152.60 | 6,287,213 |
| 2023-10-10 | 6,580.00 | 6,686.00 | 6,471.00 | 6,676.00 | 5,909.18 | 3,462,960 |
| 2023-10-09 | 6,550.00 | 6,667.00 | 6,472.00 | 6,486.00 | 5,741.01 | 3,840,580 |
| 2023-10-06 | 6,649.00 | 6,673.00 | 6,510.00 | 6,582.00 | 5,825.98 | 3,775,270 |
| 2023-10-05 | 6,595.00 | 6,645.00 | 6,542.00 | 6,640.00 | 5,877.32 | 3,609,168 |
| 2023-10-04 | 6,637.00 | 6,658.00 | 6,545.00 | 6,594.00 | 5,836.60 | 3,446,169 |
| 2023-10-03 | 6,640.00 | 6,749.00 | 6,592.00 | 6,614.00 | 5,854.31 | 2,125,765 |
| 2023-10-02 | 6,783.00 | 6,823.00 | 6,617.00 | 6,636.00 | 5,873.78 | 3,168,719 |
| 2023-09-29 | 6,883.00 | 6,883.00 | 6,783.00 | 6,783.00 | 6,003.89 | 3,123,439 |
| 2023-09-28 | 6,852.00 | 6,863.00 | 6,779.00 | 6,847.00 | 6,060.54 | 1,939,279 |
| 2023-09-27 | 6,910.00 | 6,957.00 | 6,803.00 | 6,840.00 | 6,054.35 | 2,595,665 |
| 2023-09-26 | 6,891.00 | 6,967.00 | 6,822.00 | 6,919.00 | 6,124.27 | 3,982,092 |
| 2023-09-22 | 7,000.00 | 7,000.00 | 6,865.00 | 6,922.00 | 6,126.93 | 2,254,984 |
| 2023-09-21 | 6,926.00 | 7,027.00 | 6,850.00 | 6,929.00 | 6,133.12 | 6,601,735 |
| 2023-09-20 | 6,852.00 | 7,152.00 | 6,852.00 | 7,092.00 | 6,277.40 | 3,963,283 |
| 2023-09-19 | 7,027.00 | 7,151.00 | 6,980.00 | 7,050.00 | 6,103.47 | 4,755,362 |
| 2023-09-18 | 7,269.00 | 7,269.00 | 6,936.00 | 7,027.00 | 6,083.56 | 2,863,713 |
| 2023-09-15 | 7,200.00 | 7,312.00 | 7,031.00 | 7,088.00 | 6,136.37 | 8,777,593 |
| 2023-09-14 | 7,250.00 | 7,313.00 | 7,194.00 | 7,280.00 | 6,302.59 | 5,678,865 |
| 2023-09-13 | 7,140.00 | 7,233.00 | 7,000.00 | 7,233.00 | 6,261.90 | 5,030,334 |
| 2023-09-12 | 7,050.00 | 7,335.00 | 7,050.00 | 7,177.00 | 6,213.42 | 5,946,853 |
| 2023-09-11 | 7,364.00 | 7,364.00 | 7,230.00 | 7,241.00 | 6,268.83 | 3,684,274 |
| 2023-09-08 | 7,130.00 | 7,270.00 | 7,073.00 | 7,250.00 | 6,276.62 | 3,444,793 |
| 2023-09-07 | 7,093.00 | 7,179.00 | 7,041.00 | 7,130.00 | 6,172.73 | 3,379,259 |
| 2023-09-06 | 7,150.00 | 7,183.00 | 7,069.00 | 7,125.00 | 6,168.40 | 4,086,413 |
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.