Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5,329.00 | 5,329.00 | 5,230.00 | 5,236.00 | 5,007.39 | 2,271,039 |
| 2025-10-30 | 5,300.00 | 5,408.00 | 5,255.00 | 5,260.00 | 5,030.34 | 1,707,470 |
| 2025-10-29 | 5,400.00 | 5,445.00 | 5,295.00 | 5,343.00 | 5,109.71 | 2,871,973 |
| 2025-10-28 | 5,321.00 | 5,434.00 | 5,267.00 | 5,347.00 | 5,113.54 | 4,293,055 |
| 2025-10-27 | 5,390.00 | 5,390.00 | 5,234.00 | 5,274.00 | 5,043.73 | 1,973,524 |
| 2025-10-24 | 5,322.00 | 5,373.00 | 5,222.00 | 5,308.00 | 5,076.24 | 2,687,674 |
| 2025-10-23 | 5,320.00 | 5,332.00 | 5,206.00 | 5,322.00 | 5,089.63 | 1,984,202 |
| 2025-10-22 | 5,215.00 | 5,346.00 | 5,215.00 | 5,260.00 | 5,030.34 | 6,051,305 |
| 2025-10-21 | 5,541.00 | 5,580.00 | 5,129.00 | 5,230.00 | 5,001.65 | 10,650,810 |
| 2025-10-20 | 5,370.00 | 5,585.00 | 5,321.00 | 5,511.00 | 5,270.38 | 5,536,485 |
| 2025-10-17 | 5,300.00 | 5,313.00 | 5,200.00 | 5,311.00 | 5,079.11 | 3,496,365 |
| 2025-10-16 | 5,354.00 | 5,388.00 | 5,283.00 | 5,302.00 | 5,070.50 | 3,261,993 |
| 2025-10-15 | 5,330.00 | 5,354.00 | 5,246.00 | 5,328.00 | 5,095.37 | 6,973,729 |
| 2025-10-14 | 5,275.00 | 5,299.00 | 5,145.00 | 5,267.00 | 5,037.03 | 5,047,279 |
| 2025-10-13 | 5,240.00 | 5,289.00 | 5,200.00 | 5,261.00 | 5,031.29 | 3,224,646 |
| 2025-10-10 | 5,200.00 | 5,450.00 | 5,200.00 | 5,330.00 | 5,097.28 | 6,373,627 |
| 2025-10-09 | 5,232.00 | 5,290.00 | 5,180.00 | 5,254.00 | 5,024.60 | 7,154,965 |
| 2025-10-08 | 5,320.00 | 5,320.00 | 5,157.00 | 5,256.00 | 5,026.51 | 2,411,582 |
| 2025-10-07 | 5,266.00 | 5,310.00 | 5,182.00 | 5,222.00 | 4,994.00 | 2,951,049 |
| 2025-10-06 | 5,238.00 | 5,268.00 | 5,162.00 | 5,266.00 | 5,036.08 | 1,999,574 |
| 2025-10-03 | 5,199.00 | 5,238.00 | 5,091.00 | 5,238.00 | 5,009.30 | 1,588,061 |
| 2025-10-02 | 5,150.00 | 5,197.00 | 5,083.00 | 5,129.00 | 4,905.06 | 2,472,336 |
| 2025-10-01 | 5,040.00 | 5,139.00 | 4,987.00 | 5,139.00 | 4,914.62 | 3,288,757 |
| 2025-09-30 | 4,990.00 | 5,040.00 | 4,974.00 | 5,029.00 | 4,809.42 | 3,314,507 |
| 2025-09-29 | 5,077.00 | 5,080.00 | 4,980.00 | 5,014.00 | 4,795.08 | 3,515,549 |
| 2025-09-26 | 5,087.00 | 5,087.00 | 4,990.00 | 5,034.00 | 4,814.21 | 3,435,500 |
| 2025-09-25 | 5,110.00 | 5,149.00 | 5,004.00 | 5,049.00 | 4,828.55 | 4,350,456 |
| 2025-09-23 | 5,210.00 | 5,212.00 | 5,094.00 | 5,117.00 | 4,893.58 | 3,810,038 |
| 2025-09-22 | 5,400.00 | 5,400.00 | 5,221.00 | 5,221.00 | 4,915.58 | 5,107,638 |
| 2025-09-19 | 5,399.00 | 5,417.00 | 5,299.00 | 5,417.00 | 5,100.11 | 6,100,333 |
| 2025-09-18 | 5,450.00 | 5,450.00 | 5,328.00 | 5,361.00 | 5,047.39 | 5,859,769 |
| 2025-09-17 | 5,235.00 | 5,515.00 | 5,230.00 | 5,429.00 | 5,111.41 | 4,398,850 |
| 2025-09-16 | 5,300.00 | 5,340.00 | 5,235.00 | 5,254.00 | 4,946.65 | 4,093,817 |
| 2025-09-15 | 5,300.00 | 5,372.00 | 5,294.00 | 5,329.00 | 5,017.26 | 3,001,703 |
| 2025-09-12 | 5,230.00 | 5,322.00 | 5,229.00 | 5,296.00 | 4,986.19 | 3,228,635 |
| 2025-09-11 | 5,200.00 | 5,325.00 | 5,180.00 | 5,325.00 | 5,013.49 | 3,549,582 |
| 2025-09-10 | 5,400.00 | 5,400.00 | 5,210.00 | 5,250.00 | 4,942.88 | 1,828,707 |
| 2025-09-09 | 5,255.00 | 5,400.00 | 5,255.00 | 5,340.00 | 5,027.62 | 6,817,549 |
| 2025-09-08 | 5,426.00 | 5,426.00 | 5,189.00 | 5,287.00 | 4,977.72 | 4,591,302 |
| 2025-09-05 | 5,370.00 | 5,454.00 | 5,272.00 | 5,298.00 | 4,988.07 | 3,942,419 |
| 2025-09-04 | 5,242.00 | 5,454.00 | 5,236.00 | 5,384.00 | 5,069.04 | 9,635,387 |
| 2025-09-03 | 5,200.00 | 5,306.00 | 4,889.00 | 5,242.00 | 4,935.35 | 10,860,970 |
| 2025-09-02 | 5,224.00 | 5,224.00 | 5,112.00 | 5,126.00 | 4,826.14 | 5,853,421 |
| 2025-09-01 | 5,160.00 | 5,244.00 | 5,156.00 | 5,156.00 | 4,854.38 | 2,748,475 |
| 2025-08-29 | 5,190.00 | 5,241.00 | 5,169.00 | 5,194.00 | 4,890.16 | 3,307,439 |
| 2025-08-28 | 5,350.00 | 5,449.00 | 5,180.00 | 5,190.00 | 4,886.39 | 4,771,185 |
| 2025-08-27 | 5,102.00 | 5,411.00 | 5,102.00 | 5,378.00 | 5,063.39 | 8,030,209 |
| 2025-08-26 | 5,177.00 | 5,179.00 | 5,024.00 | 5,080.00 | 4,782.83 | 106,251,398 |
| 2025-08-25 | 5,166.00 | 5,223.00 | 5,113.00 | 5,197.00 | 4,892.98 | 6,112,882 |
| 2025-08-22 | 5,080.00 | 5,166.00 | 5,063.00 | 5,166.00 | 4,863.80 | 6,813,048 |
| 2025-08-21 | 5,100.00 | 5,118.00 | 5,008.00 | 5,080.00 | 4,782.83 | 5,214,885 |
| 2025-08-20 | 5,120.00 | 5,200.00 | 5,039.00 | 5,054.00 | 4,758.35 | 6,217,193 |
| 2025-08-19 | 5,010.00 | 5,190.00 | 4,978.00 | 5,181.00 | 4,877.92 | 5,068,834 |
| 2025-08-18 | 5,050.00 | 5,094.00 | 4,981.00 | 5,007.00 | 4,714.10 | 6,366,592 |
| 2025-08-15 | 5,025.00 | 5,130.00 | 5,021.00 | 5,072.00 | 4,775.29 | 6,219,675 |
| 2025-08-14 | 5,150.00 | 5,158.00 | 5,020.00 | 5,067.00 | 4,770.59 | 5,015,438 |
| 2025-08-13 | 5,093.00 | 5,150.00 | 5,045.00 | 5,147.00 | 4,845.91 | 5,407,245 |
| 2025-08-12 | 5,033.00 | 5,117.00 | 4,990.00 | 5,071.00 | 4,774.35 | 5,809,515 |
| 2025-08-11 | 4,975.00 | 5,080.00 | 4,975.00 | 5,078.00 | 4,780.94 | 6,427,059 |
| 2025-08-08 | 5,146.00 | 5,195.00 | 5,007.00 | 5,026.00 | 4,731.98 | 8,715,115 |
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.