Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,100.00 | 5,166.00 | 4,996.00 | 5,147.00 | 4,845.91 | 5,629,412 |
| 2025-08-06 | 5,138.00 | 5,198.00 | 5,101.00 | 5,141.00 | 4,840.26 | 5,119,964 |
| 2025-08-05 | 5,115.00 | 5,278.00 | 5,115.00 | 5,205.00 | 4,900.51 | 9,964,467 |
| 2025-08-04 | 5,145.00 | 5,212.00 | 5,100.00 | 5,212.00 | 4,907.10 | 7,653,712 |
| 2025-08-01 | 5,028.00 | 5,130.00 | 4,914.00 | 5,108.00 | 4,809.19 | 6,771,970 |
| 2025-07-31 | 4,825.00 | 5,080.00 | 4,825.00 | 5,000.00 | 4,707.51 | 8,131,551 |
| 2025-07-30 | 4,898.00 | 5,002.00 | 4,880.00 | 4,969.00 | 4,678.32 | 3,172,901 |
| 2025-07-29 | 4,875.00 | 4,981.00 | 4,853.00 | 4,920.00 | 4,632.19 | 3,108,304 |
| 2025-07-28 | 4,805.00 | 4,876.00 | 4,805.00 | 4,875.00 | 4,589.82 | 1,750,871 |
| 2025-07-25 | 4,875.00 | 4,875.00 | 4,770.00 | 4,821.00 | 4,538.98 | 4,167,343 |
| 2025-07-24 | 4,883.00 | 4,918.00 | 4,820.00 | 4,832.00 | 4,549.33 | 1,944,905 |
| 2025-07-23 | 4,892.00 | 4,892.00 | 4,777.00 | 4,883.00 | 4,597.35 | 2,980,411 |
| 2025-07-22 | 4,890.00 | 4,905.00 | 4,812.00 | 4,834.00 | 4,551.22 | 3,134,541 |
| 2025-07-21 | 4,879.00 | 4,925.00 | 4,752.00 | 4,802.00 | 4,521.09 | 3,003,956 |
| 2025-07-18 | 4,750.00 | 4,889.00 | 4,750.00 | 4,889.00 | 4,603.00 | 3,890,073 |
| 2025-07-17 | 4,869.00 | 4,869.00 | 4,736.00 | 4,783.00 | 4,503.20 | 3,302,756 |
| 2025-07-16 | 4,880.00 | 4,880.00 | 4,678.00 | 4,822.00 | 4,539.92 | 5,650,258 |
| 2025-07-15 | 4,860.00 | 4,900.00 | 4,778.00 | 4,790.00 | 4,509.79 | 5,246,919 |
| 2025-07-14 | 4,880.00 | 4,909.00 | 4,839.00 | 4,849.00 | 4,565.34 | 5,867,090 |
| 2025-07-11 | 4,983.00 | 5,001.00 | 4,884.00 | 4,921.00 | 4,633.13 | 4,011,118 |
| 2025-07-10 | 5,050.00 | 5,130.00 | 4,971.00 | 4,988.00 | 4,696.21 | 3,434,776 |
| 2025-07-09 | 5,120.00 | 5,137.00 | 5,063.00 | 5,093.00 | 4,795.07 | 1,351,806 |
| 2025-07-08 | 5,140.00 | 5,165.00 | 5,035.00 | 5,076.00 | 4,779.06 | 3,894,075 |
| 2025-07-07 | 5,227.00 | 5,232.00 | 5,120.00 | 5,136.00 | 4,835.55 | 1,621,697 |
| 2025-07-04 | 5,250.00 | 5,250.00 | 5,179.00 | 5,236.00 | 4,929.70 | 1,115,344 |
| 2025-07-03 | 5,150.00 | 5,225.00 | 5,119.00 | 5,225.00 | 4,919.34 | 1,752,580 |
| 2025-07-02 | 5,250.00 | 5,250.00 | 5,056.00 | 5,154.00 | 4,852.50 | 5,342,358 |
| 2025-07-01 | 5,165.00 | 5,212.00 | 5,155.00 | 5,212.00 | 4,907.10 | 1,613,119 |
| 2025-06-30 | 5,220.00 | 5,260.00 | 5,176.00 | 5,176.00 | 4,873.21 | 2,025,556 |
| 2025-06-27 | 5,190.00 | 5,193.00 | 5,084.00 | 5,187.00 | 4,883.57 | 2,109,078 |
| 2025-06-26 | 5,100.00 | 5,194.00 | 5,100.00 | 5,138.00 | 4,837.43 | 4,921,828 |
| 2025-06-25 | 5,155.00 | 5,185.00 | 5,041.00 | 5,108.00 | 4,809.19 | 2,665,546 |
| 2025-06-24 | 5,115.00 | 5,220.00 | 5,082.00 | 5,105.00 | 4,806.36 | 2,825,576 |
| 2025-06-23 | 5,139.00 | 5,161.00 | 4,987.00 | 5,030.00 | 4,735.75 | 2,990,334 |
| 2025-06-20 | 5,173.00 | 5,244.00 | 5,139.00 | 5,139.00 | 4,838.37 | 5,215,670 |
| 2025-06-19 | 5,167.00 | 5,213.00 | 5,132.00 | 5,158.00 | 4,856.26 | 4,000,459 |
| 2025-06-18 | 5,100.00 | 5,199.00 | 5,085.00 | 5,166.00 | 4,863.80 | 3,686,014 |
| 2025-06-17 | 5,125.00 | 5,166.00 | 5,078.00 | 5,150.00 | 4,848.73 | 6,670,355 |
| 2025-06-13 | 5,420.00 | 5,420.00 | 5,060.00 | 5,125.00 | 4,825.19 | 7,777,317 |
| 2025-06-12 | 5,390.00 | 5,464.00 | 5,377.00 | 5,424.00 | 5,106.70 | 3,129,499 |
| 2025-06-11 | 5,525.00 | 5,525.00 | 5,397.00 | 5,416.00 | 5,099.17 | 2,819,322 |
| 2025-06-10 | 5,625.00 | 5,625.00 | 5,409.00 | 5,463.00 | 5,143.42 | 4,505,234 |
| 2025-06-09 | 5,561.00 | 5,635.00 | 5,515.00 | 5,576.00 | 5,249.81 | 1,874,287 |
| 2025-06-06 | 5,690.00 | 5,699.00 | 5,590.00 | 5,625.00 | 5,295.94 | 2,158,440 |
| 2025-06-05 | 5,817.00 | 5,817.00 | 5,600.00 | 5,626.00 | 5,296.89 | 2,924,360 |
| 2025-06-04 | 5,830.00 | 5,871.00 | 5,745.00 | 5,745.00 | 5,408.92 | 2,058,475 |
| 2025-06-03 | 5,746.00 | 5,842.00 | 5,718.00 | 5,828.00 | 5,487.07 | 1,589,719 |
| 2025-06-02 | 5,899.00 | 5,899.00 | 5,689.00 | 5,746.00 | 5,409.87 | 2,441,773 |
| 2025-05-30 | 5,860.00 | 5,916.00 | 5,802.00 | 5,860.00 | 5,517.20 | 8,665,507 |
| 2025-05-29 | 5,601.00 | 5,869.00 | 5,601.00 | 5,858.00 | 5,515.31 | 2,751,223 |
| 2025-05-28 | 5,500.00 | 5,771.00 | 5,500.00 | 5,765.00 | 5,427.75 | 1,428,422 |
| 2025-05-27 | 5,675.00 | 5,777.00 | 5,659.00 | 5,680.00 | 5,347.73 | 2,087,765 |
| 2025-05-26 | 5,750.00 | 5,775.00 | 5,649.00 | 5,730.00 | 5,394.80 | 1,212,483 |
| 2025-05-23 | 5,543.00 | 5,741.00 | 5,543.00 | 5,731.00 | 5,395.74 | 1,218,886 |
| 2025-05-22 | 5,580.00 | 5,725.00 | 5,538.00 | 5,648.00 | 5,317.60 | 1,955,033 |
| 2025-05-21 | 5,615.00 | 5,679.00 | 5,528.00 | 5,636.00 | 5,306.30 | 3,347,963 |
| 2025-05-20 | 5,700.00 | 5,752.00 | 5,652.00 | 5,687.00 | 5,354.32 | 1,212,068 |
| 2025-05-19 | 5,748.00 | 5,761.00 | 5,633.00 | 5,743.00 | 5,407.04 | 2,117,324 |
| 2025-05-16 | 5,610.00 | 5,817.00 | 5,610.00 | 5,759.00 | 5,422.11 | 1,099,364 |
| 2025-05-15 | 5,698.00 | 5,813.00 | 5,636.00 | 5,755.00 | 5,418.34 | 3,084,977 |
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.