Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,150.00 | 5,253.00 | 5,121.00 | 5,205.00 | 5,094.86 | 3,696,878 |
| 2026-04-23 | 5,200.00 | 5,265.00 | 5,168.00 | 5,229.00 | 5,118.36 | 2,348,203 |
| 2026-04-22 | 5,260.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,158.49 | 3,136,715 |
| 2026-04-21 | 5,206.00 | 5,277.00 | 5,160.00 | 5,265.00 | 5,153.59 | 3,051,373 |
| 2026-04-20 | 5,300.00 | 5,300.00 | 5,136.00 | 5,209.00 | 5,098.78 | 2,592,877 |
| 2026-04-17 | 5,118.00 | 5,313.00 | 5,109.00 | 5,281.00 | 5,169.25 | 4,170,071 |
| 2026-04-16 | 5,070.00 | 5,117.00 | 5,055.00 | 5,109.00 | 5,000.89 | 2,056,356 |
| 2026-04-15 | 5,044.00 | 5,109.00 | 5,033.00 | 5,068.00 | 4,960.76 | 1,058,526 |
| 2026-04-14 | 5,112.00 | 5,144.00 | 5,047.00 | 5,080.00 | 4,972.51 | 1,581,125 |
| 2026-04-13 | 5,099.00 | 5,099.00 | 4,993.00 | 5,031.00 | 4,924.54 | 911,466 |
| 2026-04-10 | 5,061.00 | 5,167.00 | 5,043.00 | 5,105.00 | 4,996.98 | 1,728,540 |
| 2026-04-09 | 5,247.00 | 5,247.00 | 5,063.00 | 5,074.00 | 4,966.63 | 1,691,349 |
| 2026-04-08 | 5,100.00 | 5,280.00 | 5,089.00 | 5,215.00 | 5,104.65 | 5,582,697 |
| 2026-04-07 | 5,046.00 | 5,046.00 | 4,905.00 | 4,952.00 | 4,847.22 | 4,186,279 |
| 2026-04-02 | 5,100.00 | 5,100.00 | 4,976.00 | 5,048.00 | 4,941.19 | 4,265,675 |
| 2026-04-01 | 5,200.00 | 5,250.00 | 5,080.00 | 5,094.00 | 4,986.21 | 3,491,647 |
| 2026-03-31 | 5,050.00 | 5,114.00 | 5,044.00 | 5,072.00 | 4,964.68 | 4,655,286 |
| 2026-03-30 | 5,050.00 | 5,056.00 | 5,004.00 | 5,010.00 | 4,903.99 | 2,985,112 |
| 2026-03-27 | 5,120.00 | 5,137.00 | 5,045.00 | 5,055.00 | 4,948.04 | 2,525,156 |
| 2026-03-26 | 5,050.00 | 5,145.00 | 5,033.00 | 5,131.00 | 5,022.43 | 3,194,703 |
| 2026-03-25 | 5,002.00 | 5,162.00 | 5,002.00 | 5,091.00 | 4,983.28 | 3,171,975 |
| 2026-03-24 | 5,150.00 | 5,200.00 | 5,064.00 | 5,133.00 | 4,908.88 | 4,106,354 |
| 2026-03-23 | 5,020.00 | 5,231.00 | 4,984.00 | 5,110.00 | 4,886.89 | 4,336,300 |
| 2026-03-20 | 5,076.00 | 5,225.00 | 5,076.00 | 5,085.00 | 4,862.98 | 9,116,433 |
| 2026-03-19 | 5,122.00 | 5,192.00 | 4,995.00 | 5,097.00 | 4,874.46 | 8,123,475 |
| 2026-03-18 | 5,210.00 | 5,299.00 | 5,126.00 | 5,133.00 | 4,908.88 | 3,049,350 |
| 2026-03-17 | 5,124.00 | 5,294.00 | 5,124.00 | 5,210.00 | 4,982.52 | 3,111,371 |
| 2026-03-16 | 5,172.00 | 5,267.00 | 5,164.00 | 5,206.00 | 4,978.70 | 3,659,372 |
| 2026-03-13 | 5,110.00 | 5,213.00 | 5,071.00 | 5,135.00 | 4,910.80 | 4,728,052 |
| 2026-03-12 | 5,135.00 | 5,216.00 | 5,027.00 | 5,184.00 | 4,957.66 | 5,879,467 |
| 2026-03-11 | 5,360.00 | 5,360.00 | 5,114.00 | 5,238.00 | 5,009.30 | 4,764,802 |
| 2026-03-10 | 5,225.00 | 5,399.00 | 5,213.00 | 5,264.00 | 5,034.16 | 2,671,700 |
| 2026-03-09 | 5,101.00 | 5,211.00 | 5,069.00 | 5,189.00 | 4,962.44 | 3,357,284 |
| 2026-03-06 | 5,350.00 | 5,413.00 | 5,124.00 | 5,204.00 | 4,976.78 | 5,989,769 |
| 2026-03-05 | 5,300.00 | 5,440.00 | 5,217.00 | 5,350.00 | 5,116.41 | 5,191,803 |
| 2026-03-04 | 5,170.00 | 5,375.00 | 5,017.00 | 5,200.00 | 4,972.96 | 10,844,440 |
| 2026-03-03 | 5,417.00 | 5,456.00 | 5,118.00 | 5,129.00 | 4,905.06 | 6,536,688 |
| 2026-03-02 | 5,400.00 | 5,468.00 | 5,340.00 | 5,468.00 | 5,229.26 | 3,254,001 |
| 2026-02-27 | 5,538.00 | 5,562.00 | 5,441.00 | 5,445.00 | 5,207.26 | 3,617,272 |
| 2026-02-26 | 5,400.00 | 5,573.00 | 5,381.00 | 5,550.00 | 5,307.68 | 3,209,642 |
| 2026-02-25 | 5,390.00 | 5,565.00 | 5,367.00 | 5,370.00 | 5,135.54 | 1,629,106 |
| 2026-02-24 | 5,402.00 | 5,472.00 | 5,386.00 | 5,443.00 | 5,205.35 | 2,158,896 |
| 2026-02-23 | 5,435.00 | 5,499.00 | 5,399.00 | 5,405.00 | 5,169.01 | 1,682,805 |
| 2026-02-20 | 5,385.00 | 5,444.00 | 5,385.00 | 5,402.00 | 5,166.14 | 2,916,637 |
| 2026-02-19 | 5,455.00 | 5,455.00 | 5,359.00 | 5,401.00 | 5,165.18 | 2,166,919 |
| 2026-02-18 | 5,395.00 | 5,453.00 | 5,365.00 | 5,400.00 | 5,164.23 | 9,458,395 |
| 2026-02-17 | 5,405.00 | 5,439.00 | 5,392.00 | 5,400.00 | 5,164.23 | 1,860,380 |
| 2026-02-16 | 5,375.00 | 5,503.00 | 5,375.00 | 5,411.00 | 5,174.75 | 2,206,174 |
| 2026-02-13 | 5,412.00 | 5,444.00 | 5,350.00 | 5,435.00 | 5,197.70 | 1,665,131 |
| 2026-02-12 | 5,480.00 | 5,480.00 | 5,381.00 | 5,415.00 | 5,178.57 | 2,399,975 |
| 2026-02-11 | 5,411.00 | 5,432.00 | 5,380.00 | 5,405.00 | 5,169.01 | 3,097,270 |
| 2026-02-10 | 5,480.00 | 5,480.00 | 5,397.00 | 5,420.00 | 5,183.35 | 1,997,526 |
| 2026-02-09 | 5,554.00 | 5,554.00 | 5,431.00 | 5,461.00 | 5,222.56 | 2,326,883 |
| 2026-02-06 | 5,500.00 | 5,542.00 | 5,412.00 | 5,501.00 | 5,260.82 | 2,497,694 |
| 2026-02-05 | 5,406.00 | 5,459.00 | 5,400.00 | 5,438.00 | 5,200.57 | 3,543,718 |
| 2026-02-04 | 5,560.00 | 5,560.00 | 5,403.00 | 5,457.00 | 5,218.74 | 2,389,009 |
| 2026-02-03 | 5,495.00 | 5,537.00 | 5,413.00 | 5,490.00 | 5,250.30 | 4,938,541 |
| 2026-02-02 | 5,420.00 | 5,465.00 | 5,273.00 | 5,432.00 | 5,194.83 | 4,138,327 |
| 2026-01-30 | 5,695.00 | 5,715.00 | 5,416.00 | 5,416.00 | 5,179.53 | 12,755,720 |
| 2026-01-29 | 5,850.00 | 5,866.00 | 5,565.00 | 5,605.00 | 5,360.27 | 14,228,670 |
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.