Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 7,429.00 | 7,429.00 | 7,113.00 | 7,183.00 | 6,218.62 | 4,447,998 |
| 2023-09-04 | 7,361.00 | 7,430.00 | 7,303.00 | 7,370.00 | 6,380.51 | 1,488,369 |
| 2023-09-01 | 7,574.00 | 7,574.00 | 7,306.00 | 7,427.00 | 6,429.86 | 3,262,422 |
| 2023-08-31 | 7,526.00 | 7,600.00 | 7,377.00 | 7,418.00 | 6,422.07 | 6,501,526 |
| 2023-08-30 | 7,485.00 | 7,736.00 | 7,255.00 | 7,544.00 | 6,531.15 | 9,739,892 |
| 2023-08-29 | 7,649.00 | 7,820.00 | 7,632.00 | 7,660.00 | 6,631.57 | 1,960,737 |
| 2023-08-28 | 7,702.00 | 7,820.00 | 7,702.00 | 7,763.00 | 6,720.75 | 2,055,541 |
| 2023-08-25 | 7,712.00 | 7,749.00 | 7,658.00 | 7,712.00 | 6,676.59 | 1,294,725 |
| 2023-08-24 | 7,561.00 | 7,813.00 | 7,560.00 | 7,712.00 | 6,676.59 | 4,001,547 |
| 2023-08-23 | 7,461.00 | 7,642.00 | 7,461.00 | 7,620.00 | 6,596.94 | 4,097,912 |
| 2023-08-22 | 7,850.00 | 7,850.00 | 7,530.00 | 7,570.00 | 6,553.66 | 4,350,255 |
| 2023-08-21 | 7,659.00 | 7,711.00 | 7,587.00 | 7,696.00 | 6,662.74 | 3,389,089 |
| 2023-08-18 | 7,727.00 | 7,727.00 | 7,532.00 | 7,595.00 | 6,575.30 | 3,055,504 |
| 2023-08-17 | 7,687.00 | 7,751.00 | 7,616.00 | 7,727.00 | 6,689.58 | 4,363,554 |
| 2023-08-16 | 7,650.00 | 7,788.00 | 7,638.00 | 7,712.00 | 6,676.59 | 3,913,962 |
| 2023-08-15 | 7,800.00 | 7,839.00 | 7,678.00 | 7,761.00 | 6,719.01 | 3,946,499 |
| 2023-08-14 | 7,800.00 | 7,890.00 | 7,740.00 | 7,836.00 | 6,783.94 | 3,319,749 |
| 2023-08-11 | 7,940.00 | 7,940.00 | 7,744.00 | 7,788.00 | 6,742.39 | 6,198,896 |
| 2023-08-10 | 7,900.00 | 8,030.00 | 7,900.00 | 8,010.00 | 6,934.58 | 3,277,651 |
| 2023-08-08 | 7,919.00 | 8,039.00 | 7,892.00 | 7,944.00 | 6,877.44 | 3,901,382 |
| 2023-08-07 | 7,909.00 | 8,020.00 | 7,897.00 | 7,969.00 | 6,899.09 | 3,475,373 |
| 2023-08-04 | 7,850.00 | 7,992.00 | 7,809.00 | 7,962.00 | 6,893.03 | 5,858,538 |
| 2023-08-03 | 7,850.00 | 7,945.00 | 7,790.00 | 7,875.00 | 6,817.71 | 8,744,408 |
| 2023-08-02 | 7,815.00 | 7,938.00 | 7,786.00 | 7,860.00 | 6,804.72 | 5,931,759 |
| 2023-08-01 | 7,989.00 | 8,010.00 | 7,853.00 | 7,870.00 | 6,813.38 | 8,274,540 |
| 2023-07-31 | 7,840.00 | 8,035.00 | 7,778.00 | 8,000.00 | 6,925.93 | 6,598,554 |
| 2023-07-28 | 7,700.00 | 8,113.00 | 7,700.00 | 7,830.00 | 6,778.75 | 13,622,970 |
| 2023-07-27 | 7,770.00 | 7,906.00 | 7,714.00 | 7,852.00 | 6,797.80 | 8,236,900 |
| 2023-07-26 | 7,550.00 | 7,773.00 | 7,550.00 | 7,720.00 | 6,683.52 | 6,834,959 |
| 2023-07-25 | 7,711.00 | 7,729.00 | 7,608.00 | 7,713.00 | 6,677.46 | 2,167,974 |
| 2023-07-24 | 7,731.00 | 7,768.00 | 7,615.00 | 7,671.00 | 6,641.10 | 1,766,817 |
| 2023-07-21 | 7,581.00 | 7,745.00 | 7,581.00 | 7,745.00 | 6,705.16 | 1,808,084 |
| 2023-07-20 | 7,635.00 | 7,689.00 | 7,594.00 | 7,637.00 | 6,611.66 | 3,794,159 |
| 2023-07-19 | 7,511.00 | 7,670.00 | 7,510.00 | 7,661.00 | 6,632.44 | 2,547,797 |
| 2023-07-18 | 7,500.00 | 7,637.00 | 7,500.00 | 7,637.00 | 6,611.66 | 4,127,720 |
| 2023-07-17 | 7,267.00 | 7,589.00 | 7,267.00 | 7,556.00 | 6,541.54 | 3,651,650 |
| 2023-07-14 | 7,400.00 | 7,483.00 | 7,331.00 | 7,478.00 | 6,474.01 | 3,300,954 |
| 2023-07-13 | 7,300.00 | 7,492.00 | 7,300.00 | 7,407.00 | 6,412.54 | 2,319,759 |
| 2023-07-12 | 7,450.00 | 7,457.00 | 7,301.00 | 7,441.00 | 6,441.98 | 4,300,352 |
| 2023-07-11 | 7,350.00 | 7,517.00 | 7,331.00 | 7,454.00 | 6,453.23 | 4,730,529 |
| 2023-07-10 | 7,230.00 | 7,353.00 | 7,230.00 | 7,340.00 | 6,354.54 | 1,925,547 |
| 2023-07-07 | 7,255.00 | 7,367.00 | 7,173.00 | 7,355.00 | 6,367.52 | 3,898,390 |
| 2023-07-06 | 7,201.00 | 7,356.00 | 7,201.00 | 7,264.00 | 6,288.74 | 2,182,283 |
| 2023-07-05 | 7,300.00 | 7,366.00 | 7,259.00 | 7,350.00 | 6,363.19 | 1,631,277 |
| 2023-07-04 | 7,241.00 | 7,378.00 | 7,197.00 | 7,365.00 | 6,376.18 | 3,770,445 |
| 2023-07-03 | 7,140.00 | 7,304.00 | 7,140.00 | 7,304.00 | 6,323.37 | 3,748,633 |
| 2023-06-30 | 7,067.00 | 7,150.00 | 7,059.00 | 7,135.00 | 6,177.06 | 2,469,397 |
| 2023-06-29 | 6,900.00 | 7,169.00 | 6,900.00 | 7,077.00 | 6,126.85 | 3,063,289 |
| 2023-06-28 | 7,101.00 | 7,152.00 | 7,020.00 | 7,076.00 | 6,125.98 | 2,496,921 |
| 2023-06-27 | 7,100.00 | 7,164.00 | 7,001.00 | 7,100.00 | 6,146.76 | 3,845,167 |
| 2023-06-26 | 7,115.00 | 7,150.00 | 6,944.00 | 7,096.00 | 6,143.30 | 2,652,741 |
| 2023-06-23 | 7,066.00 | 7,147.00 | 6,992.00 | 7,037.00 | 6,092.22 | 3,539,596 |
| 2023-06-22 | 7,051.00 | 7,237.00 | 7,044.00 | 7,134.00 | 6,176.19 | 3,774,706 |
| 2023-06-21 | 7,102.00 | 7,174.00 | 7,076.00 | 7,106.00 | 6,151.95 | 3,228,345 |
| 2023-06-20 | 7,129.00 | 7,235.00 | 7,113.00 | 7,152.00 | 6,191.78 | 3,895,955 |
| 2023-06-19 | 7,040.00 | 7,196.00 | 7,040.00 | 7,169.00 | 6,206.50 | 2,385,218 |
| 2023-06-15 | 7,032.00 | 7,208.00 | 6,971.00 | 7,160.00 | 6,198.70 | 16,485,051 |
| 2023-06-14 | 6,959.00 | 7,072.00 | 6,900.00 | 7,059.00 | 6,111.26 | 4,220,058 |
| 2023-06-13 | 6,735.00 | 6,959.00 | 6,735.00 | 6,942.00 | 6,009.97 | 3,247,212 |
| 2023-06-12 | 6,737.00 | 6,799.00 | 6,689.00 | 6,734.00 | 5,829.90 | 4,107,266 |
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.