Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5,611.00 | 5,797.00 | 5,611.00 | 5,715.00 | 5,380.68 | 4,768,704 |
| 2025-05-13 | 5,667.00 | 5,791.00 | 5,667.00 | 5,758.00 | 5,421.16 | 3,304,408 |
| 2025-05-12 | 5,730.00 | 5,846.00 | 5,678.00 | 5,734.00 | 5,398.57 | 2,203,973 |
| 2025-05-09 | 5,636.00 | 5,724.00 | 5,614.00 | 5,690.00 | 5,357.14 | 1,930,277 |
| 2025-05-08 | 5,614.00 | 5,688.00 | 5,601.00 | 5,610.00 | 5,281.82 | 1,379,159 |
| 2025-05-07 | 5,574.00 | 5,700.00 | 5,574.00 | 5,604.00 | 5,276.17 | 1,435,274 |
| 2025-05-06 | 5,626.00 | 5,699.00 | 5,551.00 | 5,674.00 | 5,342.08 | 2,158,081 |
| 2025-05-05 | 5,850.00 | 5,877.00 | 5,627.00 | 5,641.00 | 5,311.01 | 2,976,591 |
| 2025-05-02 | 5,750.00 | 5,874.00 | 5,717.00 | 5,841.00 | 5,499.31 | 1,406,865 |
| 2025-04-30 | 5,626.00 | 5,790.00 | 5,626.00 | 5,760.00 | 5,423.05 | 2,279,094 |
| 2025-04-29 | 5,714.00 | 5,725.00 | 5,553.00 | 5,701.00 | 5,367.50 | 2,988,327 |
| 2025-04-25 | 5,610.00 | 5,717.00 | 5,610.00 | 5,686.00 | 5,353.38 | 2,479,539 |
| 2025-04-24 | 5,616.00 | 5,750.00 | 5,599.00 | 5,686.00 | 5,353.38 | 3,632,746 |
| 2025-04-23 | 5,590.00 | 5,730.00 | 5,534.00 | 5,616.00 | 5,287.47 | 3,325,147 |
| 2025-04-22 | 5,611.00 | 5,658.00 | 5,537.00 | 5,577.00 | 5,250.75 | 2,675,863 |
| 2025-04-17 | 5,640.00 | 5,716.00 | 5,561.00 | 5,648.00 | 5,317.60 | 3,870,539 |
| 2025-04-16 | 5,612.00 | 5,718.00 | 5,563.00 | 5,651.00 | 5,320.42 | 5,916,523 |
| 2025-04-15 | 5,560.00 | 5,710.00 | 5,484.00 | 5,686.00 | 5,353.38 | 6,992,154 |
| 2025-04-14 | 5,203.00 | 5,591.00 | 5,203.00 | 5,565.00 | 5,239.45 | 6,108,398 |
| 2025-04-11 | 5,100.00 | 5,194.00 | 5,006.00 | 5,194.00 | 4,890.16 | 7,916,279 |
| 2025-04-10 | 5,160.00 | 5,284.00 | 5,076.00 | 5,100.00 | 4,801.66 | 3,853,501 |
| 2025-04-09 | 5,000.00 | 5,018.00 | 4,859.00 | 4,984.00 | 4,692.44 | 6,735,274 |
| 2025-04-08 | 4,885.00 | 5,084.00 | 4,768.00 | 5,071.00 | 4,774.35 | 6,579,455 |
| 2025-04-07 | 4,820.00 | 4,981.00 | 4,568.00 | 4,881.00 | 4,595.47 | 7,625,312 |
| 2025-04-04 | 5,100.00 | 5,100.00 | 4,831.00 | 4,895.00 | 4,608.65 | 8,273,346 |
| 2025-04-03 | 5,110.00 | 5,141.00 | 4,881.00 | 4,980.00 | 4,688.68 | 6,947,745 |
| 2025-04-02 | 5,350.00 | 5,350.00 | 5,161.00 | 5,176.00 | 4,873.21 | 2,824,461 |
| 2025-04-01 | 5,110.00 | 5,297.00 | 5,110.00 | 5,246.00 | 4,939.12 | 5,256,276 |
| 2025-03-31 | 5,250.00 | 5,333.00 | 5,093.00 | 5,100.00 | 4,801.66 | 4,702,733 |
| 2025-03-28 | 5,228.00 | 5,306.00 | 5,171.00 | 5,258.00 | 4,950.41 | 1,978,942 |
| 2025-03-27 | 5,360.00 | 5,360.00 | 5,189.00 | 5,247.00 | 4,940.06 | 3,274,887 |
| 2025-03-26 | 5,399.00 | 5,399.00 | 5,302.00 | 5,309.00 | 4,998.43 | 1,724,596 |
| 2025-03-25 | 5,559.00 | 5,559.00 | 5,407.00 | 5,452.00 | 5,032.32 | 1,406,391 |
| 2025-03-24 | 5,500.00 | 5,527.00 | 5,404.00 | 5,443.00 | 5,024.02 | 1,872,815 |
| 2025-03-20 | 5,434.00 | 5,483.00 | 5,374.00 | 5,471.00 | 5,049.86 | 9,299,689 |
| 2025-03-19 | 5,342.00 | 5,524.00 | 5,303.00 | 5,434.00 | 5,015.71 | 2,251,778 |
| 2025-03-18 | 5,450.00 | 5,450.00 | 5,318.00 | 5,318.00 | 4,908.64 | 2,811,811 |
| 2025-03-17 | 5,383.00 | 5,440.00 | 5,355.00 | 5,373.00 | 4,959.40 | 2,077,803 |
| 2025-03-14 | 5,319.00 | 5,479.00 | 5,319.00 | 5,383.00 | 4,968.64 | 2,947,511 |
| 2025-03-13 | 5,555.00 | 5,555.00 | 5,262.00 | 5,316.00 | 4,906.79 | 3,775,755 |
| 2025-03-12 | 5,401.00 | 5,554.00 | 5,325.00 | 5,371.00 | 4,957.56 | 4,394,164 |
| 2025-03-11 | 5,505.00 | 5,522.00 | 5,381.00 | 5,450.00 | 5,030.48 | 4,526,383 |
| 2025-03-10 | 5,554.00 | 5,554.00 | 5,454.00 | 5,479.00 | 5,057.25 | 2,765,331 |
| 2025-03-07 | 5,458.00 | 5,553.00 | 5,403.00 | 5,504.00 | 5,080.32 | 2,990,076 |
| 2025-03-06 | 5,332.00 | 5,566.00 | 5,332.00 | 5,403.00 | 4,987.10 | 3,975,802 |
| 2025-03-05 | 5,688.00 | 5,799.00 | 5,332.00 | 5,332.00 | 4,921.56 | 7,317,149 |
| 2025-03-04 | 5,850.00 | 5,850.00 | 5,653.00 | 5,691.00 | 5,252.93 | 2,683,972 |
| 2025-03-03 | 5,800.00 | 5,913.00 | 5,725.00 | 5,832.00 | 5,383.07 | 2,400,978 |
| 2025-02-28 | 5,830.00 | 5,968.00 | 5,824.00 | 5,824.00 | 5,375.69 | 4,199,122 |
| 2025-02-27 | 5,836.00 | 5,932.00 | 5,822.00 | 5,909.00 | 5,454.15 | 4,457,828 |
| 2025-02-26 | 5,953.00 | 6,013.00 | 5,859.00 | 5,920.00 | 5,464.30 | 3,496,036 |
| 2025-02-25 | 5,688.00 | 5,959.00 | 5,680.00 | 5,889.00 | 5,435.69 | 3,562,649 |
| 2025-02-24 | 5,700.00 | 5,799.00 | 5,652.00 | 5,701.00 | 5,262.16 | 3,722,199 |
| 2025-02-21 | 5,625.00 | 5,750.00 | 5,625.00 | 5,720.00 | 5,279.69 | 1,547,446 |
| 2025-02-20 | 5,650.00 | 5,734.00 | 5,600.00 | 5,658.00 | 5,222.47 | 3,459,053 |
| 2025-02-19 | 5,695.00 | 5,840.00 | 5,652.00 | 5,696.00 | 5,257.54 | 3,218,291 |
| 2025-02-18 | 5,701.00 | 5,769.00 | 5,676.00 | 5,720.00 | 5,279.69 | 3,230,253 |
| 2025-02-17 | 5,811.00 | 5,819.00 | 5,710.00 | 5,729.00 | 5,288.00 | 1,925,502 |
| 2025-02-14 | 5,885.00 | 5,885.00 | 5,750.00 | 5,754.00 | 5,311.08 | 1,619,332 |
| 2025-02-13 | 5,761.00 | 5,898.00 | 5,761.00 | 5,797.00 | 5,350.77 | 1,967,615 |
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.