Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,260.00 | 5,270.00 | 5,185.00 | 5,223.00 | 4,250.24 | 1,794,104 |
| 2021-12-29 | 5,200.00 | 5,252.00 | 5,151.00 | 5,232.00 | 4,257.56 | 876,966 |
| 2021-12-28 | 5,130.00 | 5,209.00 | 5,120.00 | 5,185.00 | 4,219.31 | 1,512,788 |
| 2021-12-24 | 5,131.00 | 5,180.00 | 5,130.00 | 5,144.00 | 4,185.95 | 462,635 |
| 2021-12-23 | 5,150.00 | 5,188.00 | 5,128.00 | 5,154.00 | 4,194.09 | 1,643,859 |
| 2021-12-22 | 5,041.00 | 5,150.00 | 5,041.00 | 5,130.00 | 4,174.56 | 2,244,746 |
| 2021-12-21 | 5,060.00 | 5,150.00 | 5,041.00 | 5,041.00 | 4,102.13 | 2,355,245 |
| 2021-12-20 | 5,110.00 | 5,218.00 | 5,015.00 | 5,070.00 | 4,125.73 | 4,548,487 |
| 2021-12-17 | 5,130.00 | 5,294.00 | 5,130.00 | 5,156.00 | 4,195.71 | 17,317,830 |
| 2021-12-15 | 5,177.00 | 5,273.00 | 5,146.00 | 5,150.00 | 4,190.83 | 10,719,980 |
| 2021-12-14 | 5,115.00 | 5,228.00 | 5,080.00 | 5,173.00 | 4,209.55 | 6,929,221 |
| 2021-12-13 | 5,214.00 | 5,234.00 | 5,102.00 | 5,115.00 | 4,162.35 | 5,422,636 |
| 2021-12-10 | 5,343.00 | 5,345.00 | 5,080.00 | 5,165.00 | 4,203.04 | 6,857,559 |
| 2021-12-09 | 5,445.00 | 5,445.00 | 5,240.00 | 5,319.00 | 4,328.36 | 5,237,968 |
| 2021-12-08 | 5,445.00 | 5,445.00 | 5,268.00 | 5,337.00 | 4,343.00 | 3,524,599 |
| 2021-12-07 | 5,300.00 | 5,490.00 | 5,258.00 | 5,325.00 | 4,333.24 | 4,834,252 |
| 2021-12-06 | 5,361.00 | 5,534.00 | 5,361.00 | 5,386.00 | 4,382.88 | 3,935,116 |
| 2021-12-03 | 5,392.00 | 5,507.00 | 5,280.00 | 5,439.00 | 4,426.01 | 2,899,176 |
| 2021-12-02 | 5,200.00 | 5,407.00 | 5,200.00 | 5,383.00 | 4,380.44 | 4,081,453 |
| 2021-12-01 | 5,337.00 | 5,337.00 | 5,174.00 | 5,279.00 | 4,295.81 | 5,394,676 |
| 2021-11-30 | 5,059.00 | 5,197.00 | 5,054.00 | 5,160.00 | 4,198.97 | 13,736,130 |
| 2021-11-29 | 5,000.00 | 5,193.00 | 4,993.00 | 5,116.00 | 4,163.16 | 8,225,404 |
| 2021-11-26 | 5,149.00 | 5,153.00 | 4,971.00 | 4,986.00 | 4,057.38 | 6,501,284 |
| 2021-11-25 | 5,192.00 | 5,282.00 | 5,124.00 | 5,239.00 | 4,263.26 | 4,893,803 |
| 2021-11-24 | 5,400.00 | 5,403.00 | 5,176.00 | 5,192.00 | 4,225.01 | 2,186,391 |
| 2021-11-23 | 5,305.00 | 5,366.00 | 5,242.00 | 5,345.00 | 4,349.51 | 3,150,800 |
| 2021-11-22 | 5,299.00 | 5,369.00 | 5,229.00 | 5,305.00 | 4,316.96 | 3,162,621 |
| 2021-11-19 | 5,425.00 | 5,431.00 | 5,190.00 | 5,230.00 | 4,255.93 | 3,813,242 |
| 2021-11-18 | 5,430.00 | 5,439.00 | 5,258.00 | 5,425.00 | 4,414.61 | 8,010,791 |
| 2021-11-17 | 5,425.00 | 5,495.00 | 5,150.00 | 5,380.00 | 4,378.00 | 18,720,270 |
| 2021-11-16 | 5,650.00 | 5,826.00 | 5,650.00 | 5,752.00 | 4,680.71 | 3,036,698 |
| 2021-11-15 | 5,682.00 | 5,756.00 | 5,644.00 | 5,713.00 | 4,648.98 | 1,896,693 |
| 2021-11-12 | 5,770.00 | 5,850.00 | 5,650.00 | 5,679.00 | 4,621.31 | 2,180,285 |
| 2021-11-11 | 5,691.00 | 5,749.00 | 5,632.00 | 5,707.00 | 4,644.09 | 1,872,377 |
| 2021-11-10 | 5,700.00 | 5,757.00 | 5,672.00 | 5,691.00 | 4,631.07 | 2,917,904 |
| 2021-11-09 | 5,550.00 | 5,711.00 | 5,495.00 | 5,686.00 | 4,627.00 | 2,740,487 |
| 2021-11-08 | 5,496.00 | 5,584.00 | 5,431.00 | 5,490.00 | 4,467.51 | 3,415,907 |
| 2021-11-05 | 5,650.00 | 5,668.00 | 5,503.00 | 5,523.00 | 4,494.36 | 3,647,984 |
| 2021-11-04 | 5,670.00 | 5,739.00 | 5,593.00 | 5,659.00 | 4,605.03 | 3,061,696 |
| 2021-11-03 | 5,500.00 | 5,639.00 | 5,500.00 | 5,624.00 | 4,576.55 | 3,185,067 |
| 2021-11-02 | 5,400.00 | 5,579.00 | 5,397.00 | 5,555.00 | 4,520.40 | 4,803,678 |
| 2021-10-29 | 5,430.00 | 5,463.00 | 5,335.00 | 5,391.00 | 4,386.95 | 4,527,513 |
| 2021-10-28 | 5,453.00 | 5,511.00 | 5,406.00 | 5,430.00 | 4,418.68 | 2,288,605 |
| 2021-10-27 | 5,520.00 | 5,536.00 | 5,421.00 | 5,445.00 | 4,430.89 | 2,990,704 |
| 2021-10-26 | 5,461.00 | 5,530.00 | 5,426.00 | 5,500.00 | 4,475.65 | 6,712,697 |
| 2021-10-25 | 5,570.00 | 5,576.00 | 5,473.00 | 5,478.00 | 4,457.74 | 3,146,725 |
| 2021-10-22 | 5,518.00 | 5,553.00 | 5,460.00 | 5,500.00 | 4,475.65 | 1,749,648 |
| 2021-10-21 | 5,650.00 | 5,651.00 | 5,501.00 | 5,525.00 | 4,495.99 | 3,829,980 |
| 2021-10-20 | 5,650.00 | 5,720.00 | 5,589.00 | 5,589.00 | 4,548.07 | 3,068,307 |
← NewerPage 21 of 21 · 1,249 trading days
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.