Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,850.00 | 5,866.00 | 5,565.00 | 5,605.00 | 5,360.27 | 14,228,670 |
| 2026-01-28 | 5,850.00 | 6,000.00 | 5,850.00 | 5,975.00 | 5,714.12 | 2,880,577 |
| 2026-01-27 | 5,891.00 | 5,959.00 | 5,870.00 | 5,940.00 | 5,680.65 | 3,280,385 |
| 2026-01-26 | 5,999.00 | 5,999.00 | 5,861.00 | 5,891.00 | 5,633.79 | 3,522,720 |
| 2026-01-23 | 5,900.00 | 6,067.00 | 5,856.00 | 5,922.00 | 5,663.43 | 4,824,950 |
| 2026-01-22 | 6,000.00 | 6,106.00 | 5,867.00 | 6,015.00 | 5,752.37 | 7,395,795 |
| 2026-01-21 | 5,880.00 | 5,940.00 | 5,801.00 | 5,930.00 | 5,671.08 | 6,490,861 |
| 2026-01-20 | 5,999.00 | 6,000.00 | 5,855.00 | 5,862.00 | 5,606.05 | 5,089,794 |
| 2026-01-19 | 6,100.00 | 6,100.00 | 5,892.00 | 5,980.00 | 5,718.90 | 3,029,221 |
| 2026-01-16 | 6,123.00 | 6,123.00 | 5,962.00 | 5,990.00 | 5,728.46 | 15,206,980 |
| 2026-01-15 | 5,833.00 | 6,146.00 | 5,833.00 | 6,054.00 | 5,789.67 | 7,298,653 |
| 2026-01-14 | 5,928.00 | 5,969.00 | 5,880.00 | 5,940.00 | 5,680.65 | 4,519,570 |
| 2026-01-13 | 5,875.00 | 5,973.00 | 5,859.00 | 5,940.00 | 5,680.65 | 3,619,720 |
| 2026-01-12 | 5,880.00 | 5,913.00 | 5,684.00 | 5,913.00 | 5,654.83 | 2,575,103 |
| 2026-01-09 | 5,688.00 | 5,861.00 | 5,688.00 | 5,840.00 | 5,585.01 | 2,422,062 |
| 2026-01-08 | 5,800.00 | 5,813.00 | 5,737.00 | 5,750.00 | 5,498.94 | 1,732,741 |
| 2026-01-07 | 5,605.00 | 5,800.00 | 5,587.00 | 5,798.00 | 5,544.85 | 2,898,286 |
| 2026-01-06 | 5,552.00 | 5,698.00 | 5,551.00 | 5,606.00 | 5,361.23 | 6,159,121 |
| 2026-01-05 | 5,597.00 | 5,634.00 | 5,526.00 | 5,552.00 | 5,309.59 | 1,614,218 |
| 2026-01-02 | 5,650.00 | 5,650.00 | 5,542.00 | 5,613.00 | 5,367.93 | 966,821 |
| 2025-12-31 | 5,511.00 | 5,600.00 | 5,511.00 | 5,600.00 | 5,355.49 | 727,627 |
| 2025-12-30 | 5,569.00 | 5,608.00 | 5,539.00 | 5,560.00 | 5,317.24 | 916,837 |
| 2025-12-29 | 5,560.00 | 5,570.00 | 5,518.00 | 5,563.00 | 5,320.11 | 1,124,821 |
| 2025-12-24 | 5,499.00 | 5,526.00 | 5,470.00 | 5,498.00 | 5,257.95 | 1,170,508 |
| 2025-12-23 | 5,500.00 | 5,504.00 | 5,455.00 | 5,493.00 | 5,253.16 | 868,891 |
| 2025-12-22 | 5,525.00 | 5,530.00 | 5,441.00 | 5,452.00 | 5,213.96 | 1,355,203 |
| 2025-12-19 | 5,535.00 | 5,645.00 | 5,437.00 | 5,526.00 | 5,284.72 | 4,744,632 |
| 2025-12-18 | 5,450.00 | 5,603.00 | 5,450.00 | 5,603.00 | 5,358.36 | 9,415,786 |
| 2025-12-17 | 5,480.00 | 5,535.00 | 5,468.00 | 5,521.00 | 5,279.94 | 3,358,087 |
| 2025-12-15 | 5,500.00 | 5,572.00 | 5,494.00 | 5,495.00 | 5,255.08 | 2,366,567 |
| 2025-12-12 | 5,399.00 | 5,500.00 | 5,353.00 | 5,500.00 | 5,259.86 | 8,097,203 |
| 2025-12-11 | 5,310.00 | 5,379.00 | 5,262.00 | 5,367.00 | 5,132.67 | 2,606,782 |
| 2025-12-10 | 5,539.00 | 5,539.00 | 5,300.00 | 5,307.00 | 5,075.29 | 3,885,329 |
| 2025-12-09 | 5,520.00 | 5,577.00 | 5,427.00 | 5,458.00 | 5,219.69 | 2,002,768 |
| 2025-12-08 | 5,750.00 | 5,750.00 | 5,567.00 | 5,567.00 | 5,323.93 | 1,607,265 |
| 2025-12-05 | 5,500.00 | 5,721.00 | 5,500.00 | 5,709.00 | 5,459.73 | 3,025,790 |
| 2025-12-04 | 5,680.00 | 5,690.00 | 5,619.00 | 5,625.00 | 5,379.40 | 1,168,760 |
| 2025-12-03 | 5,564.00 | 5,670.00 | 5,559.00 | 5,621.00 | 5,375.58 | 1,938,000 |
| 2025-12-02 | 5,510.00 | 5,610.00 | 5,510.00 | 5,601.00 | 5,356.45 | 2,428,271 |
| 2025-12-01 | 5,606.00 | 5,633.00 | 5,520.00 | 5,570.00 | 5,326.80 | 2,666,174 |
| 2025-11-28 | 5,643.00 | 5,703.00 | 5,628.00 | 5,651.00 | 5,404.27 | 2,537,759 |
| 2025-11-27 | 5,646.00 | 5,807.00 | 5,630.00 | 5,647.00 | 5,400.44 | 2,135,183 |
| 2025-11-26 | 5,532.00 | 5,745.00 | 5,532.00 | 5,659.00 | 5,411.92 | 1,135,910 |
| 2025-11-25 | 5,700.00 | 5,700.00 | 5,550.00 | 5,595.00 | 5,350.71 | 2,118,637 |
| 2025-11-24 | 5,672.00 | 5,763.00 | 5,626.00 | 5,668.00 | 5,420.52 | 2,623,893 |
| 2025-11-21 | 5,820.00 | 5,839.00 | 5,649.00 | 5,684.00 | 5,435.83 | 2,178,383 |
| 2025-11-20 | 5,647.00 | 5,891.00 | 5,647.00 | 5,846.00 | 5,590.75 | 4,532,973 |
| 2025-11-19 | 5,620.00 | 5,689.00 | 5,604.00 | 5,643.00 | 5,396.62 | 1,835,884 |
| 2025-11-18 | 5,665.00 | 5,700.00 | 5,604.00 | 5,608.00 | 5,363.14 | 2,152,199 |
| 2025-11-17 | 5,880.00 | 5,880.00 | 5,665.00 | 5,691.00 | 5,442.52 | 5,254,682 |
| 2025-11-14 | 5,834.00 | 5,836.00 | 5,680.00 | 5,729.00 | 5,478.86 | 4,602,815 |
| 2025-11-13 | 5,775.00 | 6,124.00 | 5,747.00 | 5,885.00 | 5,628.05 | 13,000,220 |
| 2025-11-12 | 5,275.00 | 5,757.00 | 5,275.00 | 5,753.00 | 5,501.81 | 11,459,530 |
| 2025-11-11 | 5,271.00 | 5,345.00 | 5,271.00 | 5,292.00 | 5,060.94 | 3,401,314 |
| 2025-11-10 | 5,312.00 | 5,420.00 | 5,225.00 | 5,275.00 | 5,044.68 | 2,503,839 |
| 2025-11-07 | 5,302.00 | 5,528.00 | 5,282.00 | 5,312.00 | 5,080.07 | 4,467,358 |
| 2025-11-06 | 5,350.00 | 5,409.00 | 5,261.00 | 5,378.00 | 5,143.19 | 2,226,972 |
| 2025-11-05 | 5,100.00 | 5,336.00 | 5,100.00 | 5,302.00 | 5,070.50 | 3,710,882 |
| 2025-11-04 | 5,170.00 | 5,207.00 | 5,044.00 | 5,180.00 | 4,953.83 | 3,792,497 |
| 2025-11-03 | 5,309.00 | 5,309.00 | 5,171.00 | 5,195.00 | 4,968.18 | 1,466,777 |
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.