Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,900.00 | 6,939.00 | 6,831.00 | 6,865.00 | 5,800.58 | 3,229,971 |
| 2023-03-09 | 7,037.00 | 7,037.00 | 6,886.00 | 6,946.00 | 5,869.02 | 3,298,366 |
| 2023-03-08 | 7,050.00 | 7,108.00 | 7,017.00 | 7,056.00 | 5,961.97 | 6,417,307 |
| 2023-03-07 | 7,278.00 | 7,278.00 | 7,025.00 | 7,153.00 | 6,043.93 | 4,646,268 |
| 2023-03-06 | 7,299.00 | 7,299.00 | 7,035.00 | 7,172.00 | 6,059.98 | 5,272,984 |
| 2023-03-03 | 7,200.00 | 7,263.00 | 7,064.00 | 7,162.00 | 6,051.53 | 4,309,189 |
| 2023-03-02 | 7,449.00 | 7,449.00 | 7,109.00 | 7,190.00 | 6,075.19 | 7,359,624 |
| 2023-03-01 | 7,775.00 | 7,775.00 | 7,400.00 | 7,451.00 | 6,295.72 | 10,569,520 |
| 2023-02-28 | 7,905.00 | 7,964.00 | 7,695.00 | 7,700.00 | 6,506.11 | 11,621,590 |
| 2023-02-27 | 7,956.00 | 8,040.00 | 7,840.00 | 7,918.00 | 6,690.31 | 3,982,228 |
| 2023-02-24 | 7,825.00 | 8,010.00 | 7,819.00 | 7,914.00 | 6,686.93 | 4,578,162 |
| 2023-02-23 | 7,954.00 | 8,047.00 | 7,823.00 | 7,834.00 | 6,619.34 | 3,856,154 |
| 2023-02-22 | 7,811.00 | 8,008.00 | 7,792.00 | 7,954.00 | 6,720.73 | 5,678,887 |
| 2023-02-21 | 7,856.00 | 7,922.00 | 7,799.00 | 7,811.00 | 6,599.90 | 2,815,202 |
| 2023-02-20 | 7,908.00 | 7,935.00 | 7,807.00 | 7,879.00 | 6,657.36 | 1,719,137 |
| 2023-02-17 | 7,830.00 | 7,985.00 | 7,809.00 | 7,912.00 | 6,685.24 | 3,311,796 |
| 2023-02-16 | 7,740.00 | 7,920.00 | 7,722.00 | 7,893.00 | 6,669.19 | 3,300,841 |
| 2023-02-15 | 7,793.00 | 7,852.00 | 7,681.00 | 7,768.00 | 6,563.57 | 4,897,794 |
| 2023-02-14 | 7,900.00 | 7,900.00 | 7,745.00 | 7,783.00 | 6,576.24 | 3,521,047 |
| 2023-02-13 | 7,511.00 | 7,900.00 | 7,511.00 | 7,893.00 | 6,669.19 | 4,786,405 |
| 2023-02-10 | 7,527.00 | 7,646.00 | 7,516.00 | 7,573.00 | 6,398.81 | 3,911,621 |
| 2023-02-09 | 7,526.00 | 7,726.00 | 7,484.00 | 7,684.00 | 6,492.59 | 4,174,829 |
| 2023-02-08 | 7,370.00 | 7,600.00 | 7,370.00 | 7,526.00 | 6,359.09 | 3,693,274 |
| 2023-02-07 | 7,562.00 | 7,675.00 | 7,321.00 | 7,514.00 | 6,348.95 | 4,851,355 |
| 2023-02-06 | 7,700.00 | 7,773.00 | 7,557.00 | 7,630.00 | 6,446.97 | 2,991,770 |
| 2023-02-03 | 7,772.00 | 7,799.00 | 7,685.00 | 7,781.00 | 6,574.55 | 3,468,832 |
| 2023-02-02 | 7,534.00 | 7,787.00 | 7,482.00 | 7,739.00 | 6,539.07 | 4,270,408 |
| 2023-02-01 | 7,553.00 | 7,658.00 | 7,436.00 | 7,540.00 | 6,370.92 | 3,028,250 |
| 2023-01-31 | 7,710.00 | 7,740.00 | 7,500.00 | 7,541.00 | 6,371.77 | 4,984,430 |
| 2023-01-30 | 7,680.00 | 7,766.00 | 7,622.00 | 7,733.00 | 6,534.00 | 2,426,685 |
| 2023-01-27 | 7,711.00 | 7,847.00 | 7,619.00 | 7,670.00 | 6,480.77 | 4,267,056 |
| 2023-01-26 | 7,630.00 | 7,825.00 | 7,628.00 | 7,785.00 | 6,577.93 | 4,201,955 |
| 2023-01-25 | 7,562.00 | 7,715.00 | 7,562.00 | 7,620.00 | 6,438.52 | 3,566,124 |
| 2023-01-24 | 7,734.00 | 7,763.00 | 7,557.00 | 7,623.00 | 6,441.05 | 4,340,007 |
| 2023-01-23 | 7,572.00 | 7,747.00 | 7,540.00 | 7,721.00 | 6,523.86 | 3,698,430 |
| 2023-01-20 | 7,400.00 | 7,580.00 | 7,350.00 | 7,526.00 | 6,359.09 | 8,952,797 |
| 2023-01-19 | 7,200.00 | 7,479.00 | 7,200.00 | 7,333.00 | 6,196.02 | 7,521,666 |
| 2023-01-18 | 6,994.00 | 7,088.00 | 6,886.00 | 7,000.00 | 5,914.65 | 3,462,976 |
| 2023-01-17 | 7,000.00 | 7,010.00 | 6,850.00 | 6,972.00 | 5,890.99 | 3,004,808 |
| 2023-01-16 | 6,975.00 | 7,022.00 | 6,813.00 | 6,882.00 | 5,814.95 | 4,562,634 |
| 2023-01-13 | 7,050.00 | 7,050.00 | 6,851.00 | 6,975.00 | 5,893.53 | 2,401,495 |
| 2023-01-12 | 6,921.00 | 7,018.00 | 6,840.00 | 6,894.00 | 5,825.08 | 2,695,482 |
| 2023-01-11 | 6,925.00 | 6,926.00 | 6,844.50 | 6,888.00 | 5,820.01 | 1,743,243 |
| 2023-01-10 | 6,900.00 | 6,930.00 | 6,840.00 | 6,925.00 | 5,851.28 | 2,801,972 |
| 2023-01-09 | 6,780.00 | 6,961.00 | 6,731.00 | 6,902.00 | 5,831.84 | 2,708,258 |
| 2023-01-06 | 6,701.00 | 6,857.00 | 6,701.00 | 6,788.00 | 5,735.52 | 2,192,020 |
| 2023-01-05 | 6,710.00 | 6,839.00 | 6,710.00 | 6,785.00 | 5,732.98 | 1,933,148 |
| 2023-01-04 | 6,750.00 | 6,839.00 | 6,750.00 | 6,815.00 | 5,758.33 | 1,999,699 |
| 2023-01-03 | 6,740.00 | 6,800.00 | 6,546.00 | 6,790.00 | 5,737.21 | 1,696,656 |
| 2022-12-30 | 6,850.00 | 6,850.00 | 6,635.00 | 6,643.00 | 5,613.00 | 1,049,386 |
| 2022-12-29 | 6,670.00 | 6,707.00 | 6,595.00 | 6,691.00 | 5,653.56 | 1,296,103 |
| 2022-12-28 | 6,800.00 | 6,800.00 | 6,695.00 | 6,732.00 | 5,688.20 | 1,330,922 |
| 2022-12-23 | 6,850.00 | 6,850.00 | 6,654.00 | 6,767.00 | 5,717.78 | 2,019,439 |
| 2022-12-22 | 6,805.00 | 6,805.00 | 6,693.00 | 6,736.00 | 5,691.58 | 4,519,687 |
| 2022-12-21 | 6,784.00 | 6,784.00 | 6,628.00 | 6,766.00 | 5,716.93 | 1,750,177 |
| 2022-12-20 | 6,889.00 | 6,889.00 | 6,696.00 | 6,745.00 | 5,699.19 | 1,739,440 |
| 2022-12-19 | 6,740.00 | 6,900.00 | 6,740.00 | 6,820.00 | 5,762.56 | 2,825,842 |
| 2022-12-15 | 6,705.00 | 6,900.00 | 6,630.00 | 6,696.00 | 5,657.78 | 11,315,950 |
| 2022-12-14 | 6,884.00 | 6,898.00 | 6,688.00 | 6,764.00 | 5,715.24 | 2,395,361 |
| 2022-12-13 | 6,823.00 | 6,916.00 | 6,777.00 | 6,853.00 | 5,790.44 | 2,880,377 |
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.