Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 6,800.00 | 6,849.00 | 6,755.00 | 6,823.00 | 5,765.09 | 3,775,826 |
| 2022-12-09 | 6,845.00 | 7,000.00 | 6,765.00 | 6,796.00 | 5,742.28 | 2,726,702 |
| 2022-12-08 | 6,925.00 | 6,991.00 | 6,821.50 | 6,970.00 | 5,889.30 | 2,331,648 |
| 2022-12-07 | 6,635.00 | 7,002.00 | 6,534.00 | 6,962.00 | 5,882.54 | 12,165,240 |
| 2022-12-06 | 6,421.00 | 6,570.00 | 6,414.00 | 6,502.00 | 5,493.86 | 4,227,634 |
| 2022-12-05 | 6,649.00 | 6,649.00 | 6,480.00 | 6,513.00 | 5,503.16 | 3,488,979 |
| 2022-12-02 | 6,554.00 | 6,554.00 | 6,252.00 | 6,447.00 | 5,447.39 | 6,001,553 |
| 2022-12-01 | 6,555.00 | 6,732.00 | 6,336.00 | 6,442.00 | 5,443.17 | 11,243,130 |
| 2022-11-30 | 6,580.00 | 6,677.00 | 6,513.00 | 6,618.00 | 5,591.88 | 10,795,160 |
| 2022-11-29 | 6,680.00 | 6,800.00 | 6,550.00 | 6,570.00 | 5,551.32 | 2,629,092 |
| 2022-11-28 | 6,658.00 | 6,732.00 | 6,643.00 | 6,680.00 | 5,644.27 | 1,503,161 |
| 2022-11-25 | 6,700.00 | 6,726.00 | 6,600.00 | 6,693.00 | 5,655.25 | 1,719,280 |
| 2022-11-24 | 6,706.00 | 6,724.00 | 6,632.00 | 6,651.00 | 5,619.76 | 1,300,054 |
| 2022-11-23 | 6,749.00 | 6,749.00 | 6,646.00 | 6,706.00 | 5,666.23 | 3,862,915 |
| 2022-11-22 | 6,711.00 | 6,711.00 | 6,550.00 | 6,618.00 | 5,591.88 | 3,084,708 |
| 2022-11-21 | 6,662.00 | 6,742.00 | 6,603.00 | 6,657.00 | 5,624.83 | 5,252,556 |
| 2022-11-18 | 6,840.00 | 6,852.00 | 6,599.00 | 6,700.00 | 5,661.16 | 5,916,255 |
| 2022-11-17 | 6,710.00 | 7,144.00 | 6,680.00 | 6,875.00 | 5,809.03 | 7,465,238 |
| 2022-11-16 | 6,605.00 | 6,910.00 | 6,550.00 | 6,700.00 | 5,661.16 | 7,366,836 |
| 2022-11-15 | 6,695.00 | 6,697.00 | 6,429.00 | 6,455.00 | 5,454.15 | 11,080,170 |
| 2022-11-14 | 6,687.00 | 6,715.00 | 6,529.00 | 6,690.00 | 5,652.71 | 5,641,171 |
| 2022-11-11 | 6,689.00 | 6,690.00 | 6,523.00 | 6,643.00 | 5,613.00 | 4,122,413 |
| 2022-11-10 | 6,414.00 | 6,709.00 | 6,414.00 | 6,681.00 | 5,645.11 | 5,319,391 |
| 2022-11-09 | 6,500.00 | 6,531.00 | 6,449.00 | 6,510.00 | 5,500.62 | 3,852,494 |
| 2022-11-08 | 6,520.00 | 6,575.00 | 6,439.00 | 6,500.00 | 5,492.17 | 3,848,654 |
| 2022-11-07 | 6,550.00 | 6,650.00 | 6,459.00 | 6,536.00 | 5,522.59 | 3,344,254 |
| 2022-11-04 | 6,400.00 | 6,556.00 | 6,316.00 | 6,522.00 | 5,510.76 | 3,852,100 |
| 2022-11-03 | 6,301.00 | 6,403.00 | 6,301.00 | 6,348.00 | 5,363.74 | 3,667,358 |
| 2022-11-02 | 6,350.00 | 6,418.00 | 6,235.00 | 6,371.00 | 5,383.18 | 3,585,029 |
| 2022-11-01 | 6,309.00 | 6,372.00 | 6,183.00 | 6,297.00 | 5,320.65 | 4,292,187 |
| 2022-10-31 | 6,450.00 | 6,477.00 | 6,295.00 | 6,309.00 | 5,330.79 | 2,877,435 |
| 2022-10-28 | 6,334.00 | 6,480.00 | 6,301.00 | 6,425.00 | 5,428.80 | 2,482,581 |
| 2022-10-27 | 6,300.00 | 6,474.00 | 6,265.00 | 6,445.00 | 5,445.70 | 4,052,777 |
| 2022-10-26 | 6,373.00 | 6,402.50 | 6,157.00 | 6,296.00 | 5,319.80 | 7,587,582 |
| 2022-10-25 | 6,250.00 | 6,459.00 | 6,215.00 | 6,450.00 | 5,449.93 | 8,088,467 |
| 2022-10-24 | 6,070.00 | 6,244.00 | 6,070.00 | 6,214.00 | 5,250.52 | 3,277,093 |
| 2022-10-21 | 6,125.00 | 6,178.00 | 6,076.00 | 6,129.00 | 5,178.70 | 1,899,066 |
| 2022-10-20 | 6,250.00 | 6,250.00 | 6,150.00 | 6,183.00 | 5,224.33 | 3,320,369 |
| 2022-10-19 | 6,208.00 | 6,208.00 | 6,126.00 | 6,200.00 | 5,238.69 | 3,176,071 |
| 2022-10-18 | 6,200.00 | 6,248.00 | 6,139.00 | 6,201.00 | 5,239.53 | 3,945,801 |
| 2022-10-17 | 6,000.00 | 6,184.50 | 6,000.00 | 6,152.00 | 5,198.13 | 4,514,245 |
| 2022-10-14 | 6,074.00 | 6,098.00 | 5,970.00 | 6,021.00 | 5,087.44 | 3,168,852 |
| 2022-10-13 | 6,099.00 | 6,099.00 | 5,964.00 | 6,024.00 | 5,089.98 | 4,783,572 |
| 2022-10-12 | 5,969.00 | 6,115.00 | 5,862.00 | 6,015.00 | 5,082.37 | 6,852,857 |
| 2022-10-11 | 6,135.00 | 6,167.00 | 6,033.00 | 6,062.00 | 5,122.09 | 6,848,551 |
| 2022-10-10 | 6,220.00 | 6,257.00 | 6,131.00 | 6,132.00 | 5,181.23 | 3,777,415 |
| 2022-10-07 | 6,225.00 | 6,279.00 | 6,170.00 | 6,220.00 | 5,255.59 | 3,863,437 |
| 2022-10-06 | 6,249.00 | 6,320.00 | 6,168.50 | 6,219.00 | 5,254.74 | 3,800,776 |
| 2022-10-05 | 6,215.00 | 6,247.00 | 6,128.00 | 6,232.00 | 5,265.73 | 2,128,731 |
| 2022-10-04 | 6,201.00 | 6,276.00 | 6,180.00 | 6,215.00 | 5,251.36 | 6,159,226 |
| 2022-10-03 | 6,071.00 | 6,209.00 | 6,046.00 | 6,165.00 | 5,209.12 | 5,157,689 |
| 2022-09-30 | 6,300.00 | 6,300.00 | 6,084.00 | 6,107.00 | 5,160.11 | 5,922,352 |
| 2022-09-29 | 6,300.00 | 6,302.00 | 6,111.00 | 6,150.00 | 5,196.44 | 6,736,852 |
| 2022-09-28 | 6,300.00 | 6,317.00 | 6,066.00 | 6,293.00 | 5,317.27 | 8,598,268 |
| 2022-09-27 | 6,300.00 | 6,346.00 | 6,227.00 | 6,336.00 | 5,353.60 | 9,113,159 |
| 2022-09-26 | 6,130.00 | 6,300.00 | 6,130.00 | 6,250.00 | 5,280.94 | 6,268,366 |
| 2022-09-23 | 6,300.00 | 6,336.00 | 6,150.00 | 6,293.00 | 5,317.27 | 6,996,849 |
| 2022-09-22 | 6,280.00 | 6,327.00 | 6,221.00 | 6,310.00 | 5,331.63 | 3,599,644 |
| 2022-09-21 | 6,250.00 | 6,357.00 | 6,250.00 | 6,326.00 | 5,345.15 | 2,691,093 |
| 2022-09-20 | 6,316.00 | 6,391.00 | 6,216.00 | 6,311.00 | 5,332.48 | 6,126,244 |
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.