Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5,695.00 | 5,760.00 | 5,658.00 | 5,719.00 | 4,720.47 | 4,747,085 |
| 2022-06-23 | 5,590.00 | 5,724.00 | 5,561.00 | 5,688.00 | 4,694.88 | 3,219,723 |
| 2022-06-22 | 5,650.00 | 5,690.00 | 5,580.00 | 5,627.00 | 4,644.53 | 4,287,056 |
| 2022-06-21 | 5,700.00 | 5,783.00 | 5,679.00 | 5,714.00 | 4,716.34 | 4,551,720 |
| 2022-06-20 | 5,467.00 | 5,646.00 | 5,447.00 | 5,634.00 | 4,650.31 | 3,776,920 |
| 2022-06-17 | 5,310.00 | 5,590.00 | 5,310.00 | 5,473.00 | 4,517.42 | 9,130,453 |
| 2022-06-15 | 5,190.00 | 5,470.00 | 5,171.00 | 5,463.00 | 4,509.16 | 12,469,680 |
| 2022-06-14 | 5,399.00 | 5,399.00 | 5,175.00 | 5,250.00 | 4,333.35 | 4,243,958 |
| 2022-06-13 | 5,295.00 | 5,295.00 | 5,100.00 | 5,158.00 | 4,257.42 | 6,609,009 |
| 2022-06-10 | 5,479.00 | 5,479.00 | 5,281.00 | 5,325.00 | 4,395.26 | 4,980,617 |
| 2022-06-09 | 5,328.00 | 5,504.00 | 5,281.00 | 5,322.00 | 4,392.78 | 2,946,884 |
| 2022-06-08 | 5,320.00 | 5,372.00 | 5,266.00 | 5,311.00 | 4,383.70 | 2,585,354 |
| 2022-06-07 | 5,400.00 | 5,405.00 | 5,308.00 | 5,356.00 | 4,420.85 | 2,837,616 |
| 2022-06-06 | 5,554.00 | 5,554.00 | 5,415.00 | 5,445.00 | 4,494.31 | 1,283,935 |
| 2022-06-03 | 5,360.00 | 5,500.00 | 5,360.00 | 5,452.00 | 4,500.08 | 1,548,193 |
| 2022-06-02 | 5,610.00 | 5,610.00 | 5,386.00 | 5,426.00 | 4,478.62 | 1,571,186 |
| 2022-06-01 | 5,545.00 | 5,610.00 | 5,444.00 | 5,483.00 | 4,525.67 | 2,641,113 |
| 2022-05-31 | 5,408.00 | 5,567.00 | 5,365.00 | 5,567.00 | 4,595.00 | 21,367,600 |
| 2022-05-30 | 5,450.00 | 5,471.00 | 5,355.00 | 5,392.00 | 4,450.56 | 3,061,057 |
| 2022-05-27 | 5,355.00 | 5,464.00 | 5,262.00 | 5,430.00 | 4,481.93 | 3,202,614 |
| 2022-05-26 | 5,173.00 | 5,323.00 | 5,114.00 | 5,279.00 | 4,357.29 | 5,778,383 |
| 2022-05-25 | 5,271.00 | 5,340.00 | 5,082.00 | 5,150.00 | 4,250.81 | 4,770,630 |
| 2022-05-24 | 5,289.00 | 5,440.00 | 5,262.00 | 5,271.00 | 4,350.69 | 4,392,336 |
| 2022-05-23 | 5,246.00 | 5,417.00 | 5,239.00 | 5,339.00 | 4,406.81 | 3,450,964 |
| 2022-05-20 | 5,499.00 | 5,499.00 | 5,209.00 | 5,209.00 | 4,299.51 | 6,873,936 |
| 2022-05-19 | 5,350.00 | 5,459.00 | 5,271.00 | 5,325.00 | 4,395.26 | 3,205,347 |
| 2022-05-18 | 5,501.00 | 5,559.00 | 5,373.00 | 5,413.00 | 4,467.89 | 3,902,398 |
| 2022-05-17 | 5,774.00 | 5,774.00 | 5,498.00 | 5,498.00 | 4,538.05 | 3,780,232 |
| 2022-05-16 | 5,684.00 | 5,714.00 | 5,597.00 | 5,693.00 | 4,699.01 | 2,526,631 |
| 2022-05-13 | 5,570.00 | 5,745.00 | 5,477.00 | 5,684.00 | 4,691.58 | 4,375,813 |
| 2022-05-12 | 5,620.00 | 5,621.00 | 5,329.00 | 5,530.00 | 4,564.47 | 3,377,577 |
| 2022-05-11 | 5,567.00 | 5,643.00 | 5,427.00 | 5,520.00 | 4,556.21 | 2,844,155 |
| 2022-05-10 | 5,365.00 | 5,575.00 | 5,365.00 | 5,478.00 | 4,521.54 | 2,788,858 |
| 2022-05-09 | 5,500.00 | 5,500.00 | 5,342.00 | 5,410.00 | 4,465.42 | 3,233,668 |
| 2022-05-06 | 5,500.00 | 5,500.00 | 5,352.00 | 5,441.00 | 4,491.00 | 2,355,498 |
| 2022-05-05 | 5,628.00 | 5,700.00 | 5,505.00 | 5,513.00 | 4,550.43 | 2,290,845 |
| 2022-05-04 | 5,788.00 | 5,843.00 | 5,602.00 | 5,663.00 | 4,674.24 | 2,369,624 |
| 2022-05-03 | 5,948.00 | 5,990.00 | 5,813.00 | 5,840.00 | 4,820.34 | 2,904,661 |
| 2022-04-29 | 6,000.00 | 6,098.00 | 5,942.00 | 5,942.00 | 4,904.53 | 3,540,035 |
| 2022-04-28 | 6,000.00 | 6,050.00 | 5,931.00 | 5,957.00 | 4,916.91 | 2,386,833 |
| 2022-04-26 | 5,947.00 | 6,022.00 | 5,915.00 | 6,000.00 | 4,952.40 | 3,250,529 |
| 2022-04-25 | 5,800.00 | 5,959.00 | 5,800.00 | 5,921.00 | 4,887.20 | 3,026,625 |
| 2022-04-22 | 5,800.00 | 5,989.00 | 5,800.00 | 5,954.00 | 4,914.43 | 1,861,907 |
| 2022-04-21 | 6,006.00 | 6,006.00 | 5,805.00 | 5,853.00 | 4,831.07 | 4,240,180 |
| 2022-04-20 | 6,048.00 | 6,124.00 | 5,970.00 | 5,998.00 | 4,950.75 | 2,312,304 |
| 2022-04-19 | 5,915.00 | 5,995.00 | 5,824.00 | 5,966.00 | 4,924.34 | 2,490,649 |
| 2022-04-14 | 5,894.00 | 5,914.00 | 5,820.00 | 5,873.00 | 4,847.58 | 2,015,917 |
| 2022-04-13 | 5,956.00 | 6,062.00 | 5,848.00 | 5,925.00 | 4,890.50 | 4,023,861 |
| 2022-04-12 | 6,180.00 | 6,180.00 | 5,953.00 | 5,990.00 | 4,944.15 | 2,308,774 |
| 2022-04-11 | 6,180.00 | 6,212.00 | 6,045.00 | 6,147.00 | 5,073.74 | 2,547,510 |
| 2022-04-08 | 6,055.00 | 6,239.00 | 6,042.00 | 6,169.00 | 5,091.90 | 3,288,083 |
| 2022-04-07 | 6,050.00 | 6,108.00 | 5,938.00 | 6,055.00 | 4,997.80 | 3,911,099 |
| 2022-04-06 | 6,000.00 | 6,041.00 | 5,850.00 | 6,041.00 | 4,986.24 | 4,016,998 |
| 2022-04-05 | 6,000.00 | 6,142.00 | 5,869.00 | 5,905.00 | 4,873.99 | 5,425,733 |
| 2022-04-04 | 5,860.00 | 6,247.00 | 5,802.00 | 6,090.00 | 5,026.69 | 7,002,812 |
| 2022-04-01 | 5,813.00 | 5,898.00 | 5,738.50 | 5,847.00 | 4,826.12 | 2,540,856 |
| 2022-03-31 | 5,620.00 | 5,830.00 | 5,620.00 | 5,778.00 | 4,769.16 | 2,282,572 |
| 2022-03-30 | 5,900.00 | 5,926.00 | 5,680.00 | 5,717.00 | 4,718.82 | 3,318,225 |
| 2022-03-29 | 5,700.00 | 5,940.00 | 5,672.00 | 5,876.00 | 4,850.05 | 2,811,473 |
| 2022-03-28 | 5,650.00 | 5,695.00 | 5,597.00 | 5,675.00 | 4,684.15 | 1,579,420 |
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.