Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,800.00 | 5,861.00 | 5,800.00 | 5,811.00 | 5,363.69 | 2,416,938 |
| 2025-02-11 | 5,880.00 | 5,885.00 | 5,783.00 | 5,807.00 | 5,360.00 | 1,895,890 |
| 2025-02-10 | 5,988.00 | 5,988.00 | 5,872.00 | 5,881.00 | 5,428.30 | 2,513,405 |
| 2025-02-07 | 5,808.00 | 6,050.00 | 5,808.00 | 5,904.00 | 5,449.53 | 4,042,382 |
| 2025-02-06 | 5,881.00 | 5,990.00 | 5,843.00 | 5,901.00 | 5,446.76 | 2,079,391 |
| 2025-02-05 | 6,010.00 | 6,029.00 | 5,873.00 | 5,881.00 | 5,428.30 | 2,339,864 |
| 2025-02-04 | 5,810.00 | 6,005.00 | 5,810.00 | 5,964.00 | 5,504.91 | 2,569,136 |
| 2025-02-03 | 5,755.00 | 5,870.00 | 5,686.00 | 5,806.00 | 5,359.07 | 3,823,418 |
| 2025-01-31 | 5,826.00 | 5,908.00 | 5,804.00 | 5,830.00 | 5,381.23 | 3,205,619 |
| 2025-01-30 | 5,798.00 | 5,884.00 | 5,771.00 | 5,852.00 | 5,401.53 | 2,543,968 |
| 2025-01-29 | 5,850.00 | 6,015.00 | 5,788.00 | 5,798.00 | 5,351.69 | 2,380,700 |
| 2025-01-28 | 5,640.00 | 5,839.00 | 5,531.00 | 5,839.00 | 5,389.53 | 7,427,073 |
| 2025-01-27 | 5,863.00 | 5,878.00 | 5,770.00 | 5,848.00 | 5,397.84 | 2,694,743 |
| 2025-01-24 | 5,980.00 | 5,980.00 | 5,834.00 | 5,846.00 | 5,396.00 | 2,044,748 |
| 2025-01-23 | 5,831.00 | 6,029.00 | 5,831.00 | 5,834.00 | 5,384.92 | 3,504,290 |
| 2025-01-22 | 6,060.00 | 6,060.00 | 5,860.00 | 5,884.00 | 5,431.07 | 4,270,095 |
| 2025-01-21 | 5,985.00 | 6,050.00 | 5,908.00 | 5,970.00 | 5,510.45 | 1,356,304 |
| 2025-01-20 | 6,000.00 | 6,139.00 | 5,980.00 | 5,998.00 | 5,536.29 | 2,633,170 |
| 2025-01-17 | 6,000.00 | 6,176.00 | 6,000.00 | 6,061.00 | 5,594.45 | 1,349,151 |
| 2025-01-16 | 6,010.00 | 6,079.00 | 5,954.00 | 6,050.00 | 5,584.29 | 2,691,395 |
| 2025-01-15 | 6,038.00 | 6,070.00 | 5,850.00 | 6,024.00 | 5,560.29 | 2,781,663 |
| 2025-01-14 | 5,930.00 | 6,038.00 | 5,898.00 | 5,898.00 | 5,443.99 | 1,811,175 |
| 2025-01-13 | 5,955.00 | 5,985.00 | 5,841.00 | 5,927.00 | 5,470.76 | 5,500,938 |
| 2025-01-10 | 6,175.00 | 6,175.00 | 5,951.00 | 6,019.00 | 5,555.68 | 2,070,308 |
| 2025-01-09 | 6,016.00 | 6,145.00 | 5,982.00 | 6,061.00 | 5,594.45 | 3,139,934 |
| 2025-01-08 | 6,169.00 | 6,169.00 | 6,009.00 | 6,026.00 | 5,562.14 | 4,264,322 |
| 2025-01-07 | 6,136.00 | 6,273.00 | 6,136.00 | 6,169.00 | 5,694.13 | 1,188,801 |
| 2025-01-06 | 6,160.00 | 6,282.00 | 6,086.00 | 6,136.00 | 5,663.67 | 2,291,138 |
| 2025-01-03 | 6,180.00 | 6,250.00 | 6,138.00 | 6,195.00 | 5,718.13 | 1,146,602 |
| 2025-01-02 | 6,235.00 | 6,288.00 | 6,166.00 | 6,184.00 | 5,707.98 | 1,549,661 |
| 2024-12-31 | 6,126.00 | 6,235.00 | 6,126.00 | 6,235.00 | 5,755.05 | 972,564 |
| 2024-12-30 | 6,150.00 | 6,231.00 | 6,147.00 | 6,165.00 | 5,690.44 | 1,366,848 |
| 2024-12-27 | 6,375.00 | 6,375.00 | 6,180.00 | 6,203.00 | 5,725.51 | 1,005,974 |
| 2024-12-24 | 6,320.00 | 6,344.00 | 6,202.00 | 6,282.00 | 5,798.43 | 610,134 |
| 2024-12-23 | 6,264.00 | 6,374.00 | 6,164.00 | 6,210.00 | 5,731.98 | 1,119,682 |
| 2024-12-20 | 6,225.00 | 6,320.00 | 6,121.00 | 6,264.00 | 5,781.82 | 9,608,883 |
| 2024-12-19 | 6,344.00 | 6,344.00 | 6,151.00 | 6,151.00 | 5,677.52 | 9,553,734 |
| 2024-12-18 | 6,283.00 | 6,375.00 | 6,260.00 | 6,286.00 | 5,802.13 | 3,976,390 |
| 2024-12-17 | 6,479.00 | 6,554.00 | 6,261.00 | 6,263.00 | 5,780.90 | 3,302,040 |
| 2024-12-13 | 6,400.00 | 6,540.00 | 6,394.00 | 6,479.00 | 5,980.27 | 2,274,890 |
| 2024-12-12 | 6,599.00 | 6,599.00 | 6,416.00 | 6,426.00 | 5,931.35 | 2,481,972 |
| 2024-12-11 | 6,400.00 | 6,541.00 | 6,381.00 | 6,509.00 | 6,007.96 | 1,486,447 |
| 2024-12-10 | 6,450.00 | 6,486.00 | 6,400.00 | 6,446.00 | 5,949.81 | 1,764,226 |
| 2024-12-09 | 6,475.00 | 6,516.00 | 6,367.00 | 6,461.00 | 5,963.65 | 2,587,138 |
| 2024-12-06 | 6,505.00 | 6,648.00 | 6,444.00 | 6,478.00 | 5,979.35 | 4,136,728 |
| 2024-12-05 | 6,432.00 | 6,583.00 | 6,403.00 | 6,475.00 | 5,976.58 | 2,818,574 |
| 2024-12-04 | 6,407.00 | 6,532.00 | 6,338.00 | 6,444.00 | 5,947.96 | 3,568,681 |
| 2024-12-03 | 6,287.00 | 6,464.00 | 6,253.00 | 6,350.00 | 5,861.20 | 5,006,425 |
| 2024-12-02 | 6,300.00 | 6,359.00 | 6,282.00 | 6,286.00 | 5,802.13 | 2,682,865 |
| 2024-11-29 | 6,440.00 | 6,440.00 | 6,284.00 | 6,284.00 | 5,800.28 | 2,470,842 |
| 2024-11-28 | 6,316.00 | 6,400.00 | 6,244.00 | 6,314.00 | 5,827.97 | 3,624,384 |
| 2024-11-27 | 6,340.00 | 6,374.00 | 6,222.00 | 6,315.00 | 5,828.89 | 4,847,672 |
| 2024-11-26 | 6,650.00 | 6,682.00 | 6,349.00 | 6,349.00 | 5,860.28 | 4,770,325 |
| 2024-11-25 | 6,816.00 | 6,925.00 | 6,720.00 | 6,724.00 | 6,206.41 | 5,058,144 |
| 2024-11-22 | 6,953.00 | 6,990.00 | 6,766.00 | 6,816.00 | 6,291.33 | 3,278,233 |
| 2024-11-21 | 6,834.00 | 7,065.00 | 6,717.00 | 6,896.00 | 6,365.17 | 3,695,444 |
| 2024-11-20 | 6,550.00 | 6,881.00 | 6,550.00 | 6,752.00 | 6,232.25 | 3,882,779 |
| 2024-11-19 | 6,706.00 | 6,840.00 | 6,450.00 | 6,618.00 | 6,108.57 | 6,168,840 |
| 2024-11-18 | 6,750.00 | 6,801.00 | 6,619.00 | 6,784.00 | 6,261.79 | 1,667,587 |
| 2024-11-15 | 6,711.00 | 6,783.00 | 6,644.00 | 6,702.00 | 6,186.10 | 1,245,017 |
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.