Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,758.00 | 4,758.00 | 4,550.00 | 4,665.00 | 4,566.29 | 3,337,961 |
| 2026-07-21 | 4,828.00 | 4,828.00 | 4,699.00 | 4,708.00 | 4,608.38 | 2,001,718 |
| 2026-07-20 | 4,740.00 | 4,758.00 | 4,695.00 | 4,728.00 | 4,627.96 | 1,283,353 |
| 2026-07-17 | 4,785.00 | 4,795.00 | 4,721.00 | 4,741.00 | 4,640.68 | 1,429,121 |
| 2026-07-16 | 4,920.00 | 4,920.00 | 4,731.00 | 4,792.00 | 4,690.60 | 2,786,232 |
| 2026-07-15 | 4,950.00 | 4,950.00 | 4,700.00 | 4,823.00 | 4,720.95 | 4,101,823 |
| 2026-07-14 | 4,880.00 | 4,916.00 | 4,837.00 | 4,902.00 | 4,798.27 | 1,616,234 |
| 2026-07-13 | 4,900.00 | 4,929.00 | 4,866.00 | 4,929.00 | 4,824.70 | 1,123,751 |
| 2026-07-10 | 4,870.00 | 4,964.00 | 4,870.00 | 4,930.00 | 4,825.68 | 1,398,353 |
| 2026-07-09 | 4,865.00 | 4,979.00 | 4,865.00 | 4,920.00 | 4,815.89 | 2,386,300 |
| 2026-07-08 | 5,065.00 | 5,065.00 | 4,805.00 | 4,896.00 | 4,792.40 | 3,090,736 |
| 2026-07-07 | 5,100.00 | 5,100.00 | 5,035.00 | 5,060.00 | 4,952.93 | 1,170,370 |
| 2026-07-06 | 5,140.00 | 5,152.00 | 5,053.00 | 5,092.00 | 4,984.25 | 1,918,368 |
| 2026-07-03 | 5,071.00 | 5,126.00 | 5,071.00 | 5,123.00 | 5,014.60 | 1,263,607 |
| 2026-07-02 | 5,020.00 | 5,088.00 | 4,982.00 | 5,046.00 | 4,939.23 | 11,641,325 |
| 2026-07-01 | 5,140.00 | 5,140.00 | 4,925.00 | 4,965.00 | 4,859.94 | 3,459,999 |
| 2026-06-30 | 5,130.00 | 5,168.00 | 5,015.00 | 5,035.00 | 4,928.46 | 5,303,881 |
| 2026-06-29 | 5,048.00 | 5,131.00 | 5,048.00 | 5,128.00 | 5,019.49 | 3,707,847 |
| 2026-06-26 | 5,103.00 | 5,163.00 | 5,001.00 | 5,049.00 | 4,942.16 | 4,906,831 |
| 2026-06-25 | 5,250.00 | 5,273.00 | 5,142.00 | 5,142.00 | 5,033.20 | 5,140,274 |
| 2026-06-24 | 5,340.00 | 5,340.00 | 5,154.00 | 5,190.00 | 5,080.18 | 4,048,923 |
| 2026-06-23 | 5,235.00 | 5,250.00 | 5,147.00 | 5,238.00 | 5,127.16 | 2,269,587 |
| 2026-06-22 | 5,320.00 | 5,343.00 | 5,256.00 | 5,256.00 | 5,144.78 | 1,718,187 |
| 2026-06-19 | 5,270.00 | 5,364.00 | 5,231.00 | 5,321.00 | 5,208.41 | 6,178,424 |
| 2026-06-18 | 5,300.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,158.49 | 5,505,553 |
| 2026-06-17 | 5,248.00 | 5,292.00 | 5,244.00 | 5,290.00 | 5,178.06 | 2,749,957 |
| 2026-06-15 | 5,201.00 | 5,410.00 | 5,201.00 | 5,249.00 | 5,137.93 | 3,470,005 |
| 2026-06-12 | 5,145.00 | 5,246.00 | 5,133.00 | 5,170.00 | 5,060.60 | 3,675,967 |
| 2026-06-11 | 5,050.00 | 5,129.00 | 4,951.00 | 5,075.00 | 4,967.61 | 2,753,092 |
| 2026-06-10 | 5,098.00 | 5,098.00 | 5,000.00 | 5,002.00 | 4,896.16 | 2,648,793 |
| 2026-06-09 | 5,080.00 | 5,080.00 | 5,000.00 | 5,006.00 | 4,900.07 | 1,626,148 |
| 2026-06-08 | 4,826.00 | 5,043.00 | 4,826.00 | 5,015.00 | 4,908.88 | 1,685,582 |
| 2026-06-05 | 4,826.00 | 4,940.00 | 4,826.00 | 4,910.00 | 4,806.11 | 1,869,511 |
| 2026-06-04 | 4,864.00 | 4,929.00 | 4,844.00 | 4,886.00 | 4,782.61 | 1,942,862 |
| 2026-06-03 | 4,840.00 | 4,921.00 | 4,736.00 | 4,871.00 | 4,767.93 | 2,086,637 |
| 2026-06-02 | 4,830.00 | 4,865.00 | 4,735.00 | 4,846.00 | 4,743.46 | 4,274,976 |
| 2026-06-01 | 4,940.00 | 4,940.00 | 4,809.00 | 4,809.00 | 4,707.24 | 6,562,205 |
| 2026-05-29 | 5,050.00 | 5,050.00 | 4,882.00 | 4,919.00 | 4,814.91 | 7,585,409 |
| 2026-05-28 | 5,135.00 | 5,135.00 | 4,998.00 | 5,020.00 | 4,913.78 | 2,792,316 |
| 2026-05-27 | 5,027.00 | 5,123.00 | 5,027.00 | 5,082.00 | 4,974.47 | 2,793,833 |
| 2026-05-26 | 5,080.00 | 5,080.00 | 4,997.00 | 5,039.00 | 4,932.38 | 3,308,649 |
| 2026-05-25 | 5,044.00 | 5,076.00 | 4,982.00 | 5,062.00 | 4,954.89 | 1,713,236 |
| 2026-05-22 | 5,179.00 | 5,179.00 | 5,005.00 | 5,022.00 | 4,915.74 | 3,483,421 |
| 2026-05-21 | 5,041.00 | 5,172.00 | 5,041.00 | 5,119.00 | 5,010.68 | 8,646,910 |
| 2026-05-20 | 5,128.00 | 5,132.00 | 5,038.00 | 5,097.00 | 4,989.15 | 3,581,713 |
| 2026-05-19 | 5,142.00 | 5,142.00 | 5,021.00 | 5,051.00 | 4,944.12 | 2,490,108 |
| 2026-05-18 | 5,000.00 | 5,159.00 | 5,000.00 | 5,107.00 | 4,998.94 | 3,039,632 |
| 2026-05-15 | 5,042.00 | 5,087.00 | 4,963.00 | 5,065.00 | 4,957.83 | 2,990,526 |
| 2026-05-14 | 5,080.00 | 5,088.00 | 4,996.00 | 5,037.00 | 4,930.42 | 3,859,832 |
| 2026-05-13 | 5,110.00 | 5,110.00 | 5,000.00 | 5,022.00 | 4,915.74 | 6,106,645 |
| 2026-05-12 | 5,100.00 | 5,157.00 | 4,955.00 | 5,082.00 | 4,974.47 | 3,907,103 |
| 2026-05-11 | 5,177.00 | 5,265.00 | 5,091.00 | 5,108.00 | 4,999.92 | 4,994,125 |
| 2026-05-08 | 5,440.00 | 5,440.00 | 5,212.00 | 5,277.00 | 5,165.34 | 2,842,160 |
| 2026-05-07 | 5,350.00 | 5,427.00 | 5,294.00 | 5,320.00 | 5,207.43 | 2,923,300 |
| 2026-05-06 | 5,282.00 | 5,408.00 | 5,240.00 | 5,339.00 | 5,226.03 | 3,587,601 |
| 2026-05-05 | 5,199.00 | 5,260.00 | 5,165.00 | 5,202.00 | 5,091.93 | 2,544,387 |
| 2026-05-04 | 5,218.00 | 5,267.00 | 5,183.00 | 5,205.00 | 5,094.86 | 2,748,955 |
| 2026-04-30 | 5,177.00 | 5,262.00 | 5,154.00 | 5,218.00 | 5,107.59 | 3,306,459 |
| 2026-04-29 | 5,220.00 | 5,220.00 | 5,164.00 | 5,177.00 | 5,067.46 | 1,995,535 |
| 2026-04-28 | 5,087.00 | 5,226.00 | 5,087.00 | 5,179.00 | 5,069.41 | 2,928,515 |
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.