Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 5,515.00 | 5,618.00 | 5,515.00 | 5,613.00 | 4,632.97 | 1,634,426 |
| 2022-03-24 | 5,555.00 | 5,594.00 | 5,503.00 | 5,528.00 | 4,562.81 | 1,431,765 |
| 2022-03-23 | 5,601.00 | 5,664.00 | 5,507.00 | 5,555.00 | 4,585.10 | 2,114,887 |
| 2022-03-22 | 5,750.00 | 5,762.00 | 5,596.00 | 5,705.00 | 4,642.47 | 3,585,568 |
| 2022-03-18 | 5,650.00 | 5,739.00 | 5,519.00 | 5,739.00 | 4,670.13 | 10,440,430 |
| 2022-03-17 | 5,521.00 | 5,638.00 | 5,437.00 | 5,618.00 | 4,571.67 | 8,179,155 |
| 2022-03-16 | 5,366.00 | 5,521.00 | 5,324.00 | 5,521.00 | 4,492.73 | 5,463,136 |
| 2022-03-15 | 5,437.00 | 5,449.00 | 5,185.00 | 5,291.00 | 4,305.57 | 4,029,415 |
| 2022-03-14 | 5,430.00 | 5,498.00 | 5,385.00 | 5,437.00 | 4,424.38 | 2,878,460 |
| 2022-03-11 | 5,479.00 | 5,544.00 | 5,395.00 | 5,419.00 | 4,409.73 | 3,980,168 |
| 2022-03-10 | 5,560.00 | 5,664.00 | 5,438.00 | 5,479.00 | 4,458.56 | 3,082,469 |
| 2022-03-09 | 5,483.00 | 5,766.00 | 5,390.00 | 5,555.00 | 4,520.40 | 6,880,190 |
| 2022-03-08 | 5,351.00 | 5,532.00 | 5,317.00 | 5,483.00 | 4,461.81 | 5,065,656 |
| 2022-03-07 | 5,799.00 | 5,799.00 | 5,176.00 | 5,505.00 | 4,479.71 | 9,165,949 |
| 2022-03-04 | 5,800.00 | 6,089.00 | 5,663.00 | 5,800.00 | 4,719.77 | 11,911,930 |
| 2022-03-03 | 5,440.00 | 5,947.00 | 5,440.00 | 5,909.00 | 4,808.47 | 9,399,181 |
| 2022-03-02 | 5,195.00 | 5,486.00 | 5,028.00 | 5,466.00 | 4,447.98 | 7,828,613 |
| 2022-03-01 | 5,070.00 | 5,185.00 | 5,046.00 | 5,155.00 | 4,194.90 | 3,484,320 |
| 2022-02-28 | 4,950.00 | 5,080.00 | 4,903.00 | 5,050.00 | 4,109.46 | 5,610,196 |
| 2022-02-25 | 5,000.00 | 5,035.00 | 4,956.00 | 4,991.00 | 4,061.45 | 1,511,680 |
| 2022-02-24 | 5,000.00 | 5,034.00 | 4,942.00 | 4,980.00 | 4,052.49 | 3,139,446 |
| 2022-02-23 | 5,088.00 | 5,191.00 | 5,006.00 | 5,098.00 | 4,148.52 | 3,451,535 |
| 2022-02-22 | 5,181.00 | 5,188.00 | 5,059.00 | 5,143.00 | 4,185.14 | 2,265,509 |
| 2022-02-21 | 5,200.00 | 5,291.00 | 5,198.00 | 5,202.00 | 4,233.15 | 1,778,329 |
| 2022-02-18 | 5,299.00 | 5,338.00 | 5,191.00 | 5,230.00 | 4,255.93 | 2,495,878 |
| 2022-02-17 | 5,420.00 | 5,466.00 | 5,267.00 | 5,301.00 | 4,313.71 | 3,056,048 |
| 2022-02-16 | 5,305.00 | 5,460.00 | 5,305.00 | 5,420.00 | 4,410.55 | 3,312,845 |
| 2022-02-15 | 5,300.00 | 5,387.00 | 5,287.00 | 5,371.00 | 4,370.67 | 3,595,245 |
| 2022-02-14 | 5,400.00 | 5,400.00 | 5,286.00 | 5,331.00 | 4,338.12 | 2,985,940 |
| 2022-02-11 | 5,380.00 | 5,435.00 | 5,313.00 | 5,417.00 | 4,408.10 | 2,289,107 |
| 2022-02-10 | 5,400.00 | 5,400.00 | 5,307.00 | 5,377.00 | 4,375.55 | 3,483,127 |
| 2022-02-09 | 5,260.00 | 5,353.00 | 5,252.00 | 5,307.00 | 4,318.59 | 2,969,047 |
| 2022-02-08 | 5,193.00 | 5,315.00 | 5,171.00 | 5,279.00 | 4,295.81 | 3,851,814 |
| 2022-02-07 | 5,163.00 | 5,207.00 | 5,108.00 | 5,193.00 | 4,225.82 | 1,233,067 |
| 2022-02-04 | 5,200.00 | 5,232.00 | 5,150.00 | 5,163.00 | 4,201.41 | 1,340,367 |
| 2022-02-03 | 5,194.00 | 5,254.00 | 5,118.00 | 5,182.00 | 4,216.87 | 4,219,572 |
| 2022-02-02 | 5,308.00 | 5,399.00 | 5,209.00 | 5,240.00 | 4,264.07 | 4,312,184 |
| 2022-02-01 | 5,290.00 | 5,394.00 | 5,263.00 | 5,308.00 | 4,319.41 | 3,198,650 |
| 2022-01-31 | 5,225.00 | 5,347.00 | 5,209.00 | 5,287.00 | 4,302.32 | 4,956,130 |
| 2022-01-28 | 5,090.00 | 5,233.00 | 5,042.00 | 5,185.00 | 4,219.31 | 2,447,915 |
| 2022-01-27 | 4,950.00 | 5,127.00 | 4,939.00 | 5,086.00 | 4,138.75 | 3,626,104 |
| 2022-01-26 | 5,050.00 | 5,057.00 | 4,930.00 | 5,022.00 | 4,086.67 | 2,859,885 |
| 2022-01-25 | 5,033.00 | 5,085.00 | 4,937.00 | 4,948.00 | 4,026.45 | 3,736,763 |
| 2022-01-24 | 5,180.00 | 5,228.00 | 5,036.00 | 5,055.00 | 4,113.53 | 4,813,670 |
| 2022-01-21 | 5,402.00 | 5,428.00 | 5,204.00 | 5,205.00 | 4,235.59 | 5,663,796 |
| 2022-01-20 | 5,300.00 | 5,487.00 | 5,260.00 | 5,402.00 | 4,395.90 | 5,392,534 |
| 2022-01-19 | 5,421.00 | 5,546.00 | 5,362.00 | 5,490.00 | 4,467.51 | 5,914,229 |
| 2022-01-18 | 5,443.00 | 5,444.00 | 5,342.00 | 5,406.00 | 4,399.15 | 7,549,834 |
| 2022-01-17 | 5,218.00 | 5,461.00 | 5,218.00 | 5,440.00 | 4,426.82 | 4,514,641 |
| 2022-01-14 | 5,280.00 | 5,285.00 | 5,210.00 | 5,230.00 | 4,255.93 | 2,644,939 |
| 2022-01-13 | 5,229.00 | 5,303.00 | 5,181.00 | 5,276.00 | 4,293.37 | 5,122,692 |
| 2022-01-12 | 5,180.00 | 5,273.00 | 5,125.00 | 5,229.00 | 4,255.12 | 5,061,581 |
| 2022-01-11 | 5,200.00 | 5,249.00 | 5,125.00 | 5,187.00 | 4,220.94 | 4,365,007 |
| 2022-01-10 | 5,200.00 | 5,273.00 | 5,109.00 | 5,109.00 | 4,157.47 | 2,911,171 |
| 2022-01-07 | 5,184.00 | 5,264.00 | 5,184.00 | 5,230.00 | 4,255.93 | 1,894,642 |
| 2022-01-06 | 5,230.00 | 5,282.00 | 5,184.00 | 5,217.00 | 4,245.35 | 3,953,980 |
| 2022-01-05 | 5,250.00 | 5,296.00 | 5,175.00 | 5,239.00 | 4,263.26 | 3,348,135 |
| 2022-01-04 | 5,269.00 | 5,333.00 | 5,215.00 | 5,239.00 | 4,263.26 | 4,962,270 |
| 2022-01-03 | 5,135.00 | 5,282.00 | 5,135.00 | 5,206.00 | 4,236.40 | 2,290,172 |
| 2021-12-31 | 5,165.00 | 5,264.00 | 5,165.00 | 5,186.00 | 4,220.13 | 866,021 |
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.