Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 6,700.00 | 6,876.00 | 6,572.00 | 6,776.00 | 5,866.26 | 6,572,600 |
| 2023-06-08 | 6,488.00 | 6,778.00 | 6,363.00 | 6,687.00 | 5,789.21 | 4,503,367 |
| 2023-06-07 | 6,300.00 | 6,537.00 | 6,300.00 | 6,500.00 | 5,627.32 | 5,275,810 |
| 2023-06-06 | 6,120.00 | 6,346.00 | 6,120.00 | 6,339.00 | 5,487.93 | 3,790,545 |
| 2023-06-05 | 6,215.00 | 6,232.00 | 6,159.00 | 6,213.00 | 5,378.85 | 2,798,107 |
| 2023-06-02 | 6,050.00 | 6,206.00 | 6,008.00 | 6,203.00 | 5,370.19 | 5,007,421 |
| 2023-06-01 | 5,942.00 | 6,045.00 | 5,898.00 | 6,045.00 | 5,233.40 | 4,700,172 |
| 2023-05-31 | 5,872.00 | 6,076.00 | 5,824.00 | 5,950.00 | 5,151.16 | 24,997,971 |
| 2023-05-30 | 6,150.00 | 6,150.00 | 5,832.00 | 5,832.00 | 5,049.00 | 5,458,641 |
| 2023-05-29 | 6,105.00 | 6,175.00 | 5,995.00 | 6,049.00 | 5,236.87 | 3,408,208 |
| 2023-05-26 | 6,150.00 | 6,150.00 | 6,015.00 | 6,107.00 | 5,287.08 | 3,456,999 |
| 2023-05-25 | 6,101.00 | 6,226.00 | 6,101.00 | 6,185.00 | 5,354.61 | 4,316,472 |
| 2023-05-24 | 6,200.00 | 6,200.00 | 6,077.00 | 6,149.00 | 5,323.44 | 2,874,873 |
| 2023-05-23 | 6,200.00 | 6,200.00 | 6,071.00 | 6,130.00 | 5,306.99 | 4,407,572 |
| 2023-05-22 | 6,020.00 | 6,132.00 | 5,990.00 | 6,116.00 | 5,294.87 | 3,254,805 |
| 2023-05-19 | 6,030.00 | 6,082.00 | 5,969.00 | 6,020.00 | 5,211.76 | 3,385,015 |
| 2023-05-18 | 6,270.00 | 6,270.00 | 5,980.00 | 6,030.00 | 5,220.42 | 4,322,900 |
| 2023-05-17 | 6,200.00 | 6,200.00 | 6,041.00 | 6,105.00 | 5,285.35 | 3,041,682 |
| 2023-05-16 | 6,120.00 | 6,226.00 | 6,111.00 | 6,116.00 | 5,294.87 | 4,061,071 |
| 2023-05-15 | 6,350.00 | 6,386.00 | 6,197.00 | 6,205.00 | 5,371.92 | 3,403,863 |
| 2023-05-12 | 6,298.00 | 6,381.00 | 6,085.00 | 6,373.00 | 5,517.37 | 4,611,713 |
| 2023-05-11 | 6,356.00 | 6,396.00 | 6,094.00 | 6,192.00 | 5,360.67 | 5,011,661 |
| 2023-05-10 | 6,424.00 | 6,524.00 | 6,357.00 | 6,357.00 | 5,503.51 | 6,959,953 |
| 2023-05-09 | 6,424.00 | 6,568.00 | 6,424.00 | 6,539.00 | 5,661.08 | 1,824,653 |
| 2023-05-08 | 6,441.00 | 6,572.00 | 6,439.00 | 6,522.00 | 5,646.36 | 1,864,759 |
| 2023-05-05 | 6,450.00 | 6,518.00 | 6,385.00 | 6,500.00 | 5,627.32 | 1,431,647 |
| 2023-05-04 | 6,456.00 | 6,498.00 | 6,354.00 | 6,400.00 | 5,540.74 | 3,626,810 |
| 2023-05-03 | 6,480.00 | 6,546.00 | 6,422.00 | 6,512.00 | 5,637.70 | 3,735,483 |
| 2023-05-02 | 6,550.00 | 6,550.00 | 6,400.00 | 6,475.00 | 5,605.67 | 2,736,235 |
| 2023-04-28 | 6,532.00 | 6,540.00 | 6,452.00 | 6,505.00 | 5,631.64 | 3,791,661 |
| 2023-04-26 | 6,527.00 | 6,527.00 | 6,415.00 | 6,495.00 | 5,622.99 | 3,666,928 |
| 2023-04-25 | 6,371.00 | 6,520.00 | 6,371.00 | 6,500.00 | 5,627.32 | 2,121,492 |
| 2023-04-24 | 6,560.00 | 6,560.00 | 6,425.00 | 6,470.00 | 5,601.34 | 1,649,415 |
| 2023-04-21 | 6,432.00 | 6,535.00 | 6,432.00 | 6,514.00 | 5,639.44 | 2,354,123 |
| 2023-04-20 | 6,382.00 | 6,507.00 | 6,315.00 | 6,493.00 | 5,621.25 | 3,825,548 |
| 2023-04-19 | 6,520.00 | 6,520.00 | 6,355.00 | 6,457.00 | 5,590.09 | 2,851,032 |
| 2023-04-18 | 6,450.00 | 6,472.50 | 6,393.00 | 6,441.00 | 5,576.24 | 3,609,492 |
| 2023-04-17 | 6,538.00 | 6,627.00 | 6,429.00 | 6,451.00 | 5,584.89 | 3,953,073 |
| 2023-04-14 | 6,600.00 | 6,619.00 | 6,497.00 | 6,592.00 | 5,706.96 | 3,996,200 |
| 2023-04-13 | 6,600.00 | 6,606.00 | 6,489.00 | 6,535.00 | 5,657.62 | 3,164,028 |
| 2023-04-12 | 6,506.00 | 6,567.00 | 6,482.00 | 6,511.00 | 5,636.84 | 3,473,051 |
| 2023-04-11 | 6,472.00 | 6,688.00 | 6,472.00 | 6,536.00 | 5,658.48 | 3,451,128 |
| 2023-04-06 | 6,550.00 | 6,621.00 | 6,487.00 | 6,525.00 | 5,648.96 | 2,454,983 |
| 2023-04-05 | 6,618.00 | 6,643.00 | 6,517.00 | 6,579.00 | 5,695.71 | 2,389,345 |
| 2023-04-04 | 6,498.00 | 6,673.00 | 6,468.00 | 6,618.00 | 5,729.47 | 7,104,370 |
| 2023-04-03 | 6,393.00 | 6,522.00 | 6,366.00 | 6,499.00 | 5,626.45 | 4,576,931 |
| 2023-03-31 | 6,430.00 | 6,494.00 | 6,388.00 | 6,393.00 | 5,534.68 | 2,411,278 |
| 2023-03-30 | 6,500.00 | 6,518.00 | 6,419.00 | 6,445.00 | 5,579.70 | 3,759,943 |
| 2023-03-29 | 6,658.00 | 6,658.00 | 6,437.00 | 6,490.00 | 5,618.66 | 6,054,202 |
| 2023-03-28 | 6,480.00 | 6,600.00 | 6,480.00 | 6,576.00 | 5,693.11 | 1,876,344 |
| 2023-03-27 | 6,584.00 | 6,584.00 | 6,451.00 | 6,502.00 | 5,629.05 | 2,691,671 |
| 2023-03-24 | 6,537.00 | 6,564.00 | 6,435.00 | 6,478.00 | 5,608.27 | 1,923,361 |
| 2023-03-23 | 6,500.00 | 6,570.00 | 6,437.00 | 6,552.00 | 5,672.33 | 3,098,284 |
| 2023-03-22 | 6,265.00 | 6,473.00 | 6,265.00 | 6,440.00 | 5,575.37 | 6,179,089 |
| 2023-03-20 | 6,331.00 | 6,446.00 | 6,226.00 | 6,430.00 | 5,566.71 | 3,709,420 |
| 2023-03-17 | 6,599.00 | 6,599.00 | 6,386.00 | 6,444.00 | 5,578.83 | 10,529,060 |
| 2023-03-16 | 6,404.00 | 6,521.50 | 6,380.00 | 6,428.00 | 5,564.98 | 7,488,226 |
| 2023-03-15 | 6,540.00 | 6,540.00 | 6,351.00 | 6,430.00 | 5,566.71 | 4,507,728 |
| 2023-03-14 | 6,696.00 | 6,696.00 | 6,519.00 | 6,600.00 | 5,576.67 | 6,035,646 |
| 2023-03-13 | 6,912.00 | 6,912.00 | 6,586.00 | 6,714.00 | 5,672.99 | 5,992,925 |
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.