Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 6,255.00 | 6,332.00 | 6,180.00 | 6,316.00 | 5,336.70 | 4,493,559 |
| 2022-09-16 | 6,355.00 | 6,431.00 | 6,203.00 | 6,260.00 | 5,289.39 | 15,600,120 |
| 2022-09-15 | 6,396.00 | 6,480.00 | 6,319.00 | 6,432.00 | 5,434.72 | 14,329,820 |
| 2022-09-14 | 6,206.00 | 6,413.00 | 6,206.00 | 6,363.00 | 5,376.42 | 4,841,308 |
| 2022-09-13 | 6,466.00 | 6,553.00 | 6,423.00 | 6,440.00 | 5,315.58 | 5,336,324 |
| 2022-09-12 | 6,446.00 | 6,514.00 | 6,395.00 | 6,466.00 | 5,337.04 | 4,099,345 |
| 2022-09-09 | 6,350.00 | 6,476.00 | 6,290.00 | 6,444.00 | 5,318.88 | 6,311,466 |
| 2022-09-08 | 6,231.00 | 6,360.00 | 6,220.00 | 6,354.00 | 5,244.60 | 5,637,117 |
| 2022-09-07 | 6,155.00 | 6,292.00 | 6,155.00 | 6,242.00 | 5,152.15 | 11,570,450 |
| 2022-09-06 | 6,050.00 | 6,192.00 | 6,001.00 | 6,192.00 | 5,110.88 | 6,250,449 |
| 2022-09-05 | 5,997.00 | 6,174.00 | 5,996.00 | 6,053.00 | 4,996.15 | 4,096,860 |
| 2022-09-02 | 5,901.00 | 6,085.00 | 5,862.00 | 6,062.00 | 5,003.58 | 5,092,810 |
| 2022-09-01 | 5,523.00 | 5,940.00 | 5,523.00 | 5,912.00 | 4,879.77 | 8,224,045 |
| 2022-08-31 | 5,500.00 | 5,785.00 | 5,500.00 | 5,600.00 | 4,622.24 | 9,486,796 |
| 2022-08-30 | 5,301.00 | 5,496.00 | 5,301.00 | 5,345.00 | 4,411.77 | 3,453,122 |
| 2022-08-29 | 5,205.00 | 5,420.00 | 5,192.00 | 5,376.00 | 4,437.35 | 2,897,222 |
| 2022-08-26 | 5,315.00 | 5,383.00 | 5,287.00 | 5,351.00 | 4,416.72 | 2,660,586 |
| 2022-08-25 | 5,255.00 | 5,411.00 | 5,255.00 | 5,351.00 | 4,416.72 | 3,435,956 |
| 2022-08-24 | 5,290.00 | 5,290.00 | 5,177.00 | 5,234.00 | 4,320.15 | 1,712,105 |
| 2022-08-23 | 5,250.00 | 5,350.00 | 5,250.00 | 5,292.00 | 4,368.02 | 2,912,353 |
| 2022-08-22 | 5,320.00 | 5,362.00 | 5,228.00 | 5,300.00 | 4,374.62 | 3,000,664 |
| 2022-08-19 | 5,520.00 | 5,549.00 | 5,300.00 | 5,319.00 | 4,390.31 | 1,894,621 |
| 2022-08-18 | 5,506.00 | 5,588.00 | 5,506.00 | 5,532.00 | 4,566.12 | 1,530,908 |
| 2022-08-17 | 5,350.00 | 5,614.00 | 5,350.00 | 5,575.00 | 4,601.61 | 2,569,658 |
| 2022-08-16 | 5,430.00 | 5,578.50 | 5,420.00 | 5,495.00 | 4,535.58 | 3,464,731 |
| 2022-08-15 | 5,300.00 | 5,489.00 | 5,300.00 | 5,445.00 | 4,494.31 | 3,294,813 |
| 2022-08-12 | 5,400.00 | 5,563.00 | 5,380.00 | 5,433.00 | 4,484.40 | 3,048,999 |
| 2022-08-11 | 5,450.00 | 5,489.00 | 5,392.00 | 5,407.00 | 4,462.94 | 4,328,334 |
| 2022-08-10 | 5,230.00 | 5,457.00 | 5,230.00 | 5,444.00 | 4,493.48 | 2,510,008 |
| 2022-08-08 | 5,290.00 | 5,372.00 | 5,204.00 | 5,330.00 | 4,399.39 | 1,708,487 |
| 2022-08-05 | 5,279.00 | 5,279.00 | 5,190.00 | 5,243.00 | 4,327.58 | 1,248,474 |
| 2022-08-04 | 5,300.00 | 5,345.00 | 5,150.00 | 5,191.00 | 4,284.65 | 2,559,316 |
| 2022-08-03 | 5,125.00 | 5,280.00 | 5,065.00 | 5,253.00 | 4,335.83 | 3,441,696 |
| 2022-08-02 | 5,361.00 | 5,361.00 | 5,060.00 | 5,118.00 | 4,224.40 | 3,136,520 |
| 2022-08-01 | 5,300.00 | 5,353.00 | 5,210.00 | 5,275.00 | 4,353.99 | 3,994,749 |
| 2022-07-29 | 5,500.00 | 5,517.00 | 5,287.00 | 5,287.00 | 4,363.89 | 5,310,666 |
| 2022-07-28 | 5,422.00 | 5,497.00 | 5,362.00 | 5,461.00 | 4,507.51 | 2,289,865 |
| 2022-07-27 | 5,515.00 | 5,515.00 | 5,410.00 | 5,443.00 | 4,492.66 | 1,507,116 |
| 2022-07-26 | 5,400.00 | 5,570.00 | 5,274.00 | 5,455.00 | 4,502.56 | 5,351,802 |
| 2022-07-25 | 5,460.00 | 5,502.00 | 5,366.00 | 5,459.00 | 4,505.86 | 2,546,611 |
| 2022-07-22 | 5,499.00 | 5,499.00 | 5,381.00 | 5,425.00 | 4,477.80 | 3,760,443 |
| 2022-07-21 | 5,350.00 | 5,490.00 | 5,350.00 | 5,434.00 | 4,485.23 | 3,648,016 |
| 2022-07-20 | 5,549.00 | 5,565.00 | 5,378.00 | 5,409.00 | 4,464.59 | 2,076,650 |
| 2022-07-19 | 5,401.00 | 5,543.00 | 5,401.00 | 5,522.00 | 4,557.86 | 2,696,989 |
| 2022-07-18 | 5,206.00 | 5,550.00 | 5,206.00 | 5,514.00 | 4,551.26 | 1,975,823 |
| 2022-07-15 | 5,260.00 | 5,423.00 | 5,231.00 | 5,388.00 | 4,447.26 | 2,123,764 |
| 2022-07-14 | 5,251.00 | 5,400.00 | 5,191.00 | 5,262.00 | 4,343.26 | 3,463,071 |
| 2022-07-13 | 5,300.00 | 5,389.00 | 5,238.00 | 5,316.00 | 4,387.83 | 2,834,268 |
| 2022-07-12 | 5,470.00 | 5,500.00 | 5,340.00 | 5,381.00 | 4,441.48 | 4,024,210 |
| 2022-07-11 | 5,322.00 | 5,543.00 | 5,322.00 | 5,486.00 | 4,528.15 | 2,652,022 |
| 2022-07-08 | 5,323.00 | 5,552.00 | 5,323.00 | 5,488.00 | 4,529.80 | 5,284,238 |
| 2022-07-07 | 5,400.00 | 5,616.00 | 5,400.00 | 5,450.00 | 4,498.43 | 6,403,092 |
| 2022-07-06 | 5,290.00 | 5,509.00 | 5,290.00 | 5,392.00 | 4,450.56 | 4,365,859 |
| 2022-07-05 | 5,500.00 | 5,527.00 | 5,328.00 | 5,374.00 | 4,435.70 | 3,272,205 |
| 2022-07-04 | 5,275.00 | 5,516.00 | 5,275.00 | 5,438.00 | 4,488.53 | 4,854,173 |
| 2022-07-01 | 5,515.00 | 5,604.00 | 5,250.00 | 5,255.00 | 4,337.48 | 6,885,739 |
| 2022-06-30 | 5,670.00 | 5,670.00 | 5,386.00 | 5,425.00 | 4,477.80 | 6,410,661 |
| 2022-06-29 | 5,590.00 | 5,627.00 | 5,432.00 | 5,480.00 | 4,523.20 | 5,181,498 |
| 2022-06-28 | 5,633.00 | 5,726.00 | 5,555.00 | 5,580.00 | 4,605.74 | 7,740,016 |
| 2022-06-27 | 5,700.00 | 5,843.00 | 5,676.00 | 5,700.00 | 4,704.78 | 5,306,235 |
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.