Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6,600.00 | 6,790.00 | 6,600.00 | 6,728.00 | 6,210.10 | 1,463,334 |
| 2024-11-13 | 6,649.00 | 6,700.00 | 6,531.00 | 6,700.00 | 6,184.26 | 3,075,253 |
| 2024-11-12 | 6,795.00 | 6,822.00 | 6,639.00 | 6,670.00 | 6,156.57 | 2,419,276 |
| 2024-11-11 | 6,650.00 | 6,850.00 | 6,647.00 | 6,768.00 | 6,247.02 | 2,831,786 |
| 2024-11-08 | 6,324.00 | 6,480.00 | 6,265.00 | 6,480.00 | 5,981.19 | 3,803,962 |
| 2024-11-07 | 6,375.00 | 6,444.00 | 6,303.00 | 6,324.00 | 5,837.20 | 2,529,814 |
| 2024-11-06 | 6,400.00 | 6,456.00 | 6,303.00 | 6,370.00 | 5,879.66 | 2,723,893 |
| 2024-11-05 | 6,570.00 | 6,607.00 | 6,383.00 | 6,400.00 | 5,907.35 | 4,002,588 |
| 2024-11-04 | 6,602.00 | 6,673.00 | 6,541.00 | 6,570.00 | 6,064.26 | 1,092,157 |
| 2024-11-01 | 6,465.00 | 6,632.00 | 6,459.00 | 6,602.00 | 6,093.80 | 2,930,942 |
| 2024-10-31 | 6,661.00 | 6,683.00 | 6,501.00 | 6,510.00 | 6,008.88 | 2,266,799 |
| 2024-10-30 | 6,661.00 | 6,800.00 | 6,635.00 | 6,644.00 | 6,132.57 | 6,246,930 |
| 2024-10-29 | 6,625.00 | 6,783.00 | 6,598.00 | 6,718.00 | 6,200.87 | 2,867,338 |
| 2024-10-28 | 6,325.00 | 6,630.00 | 6,325.00 | 6,600.00 | 6,091.95 | 3,563,471 |
| 2024-10-25 | 6,538.00 | 6,538.00 | 6,333.00 | 6,372.00 | 5,881.51 | 3,555,398 |
| 2024-10-24 | 6,517.00 | 6,546.00 | 6,424.00 | 6,424.00 | 5,929.50 | 2,695,714 |
| 2024-10-23 | 6,440.00 | 6,557.00 | 6,440.00 | 6,442.00 | 5,946.12 | 3,087,993 |
| 2024-10-22 | 6,540.00 | 6,651.00 | 6,420.00 | 6,520.00 | 6,018.11 | 3,335,899 |
| 2024-10-21 | 6,520.00 | 6,593.00 | 6,513.00 | 6,557.00 | 6,052.26 | 1,321,297 |
| 2024-10-18 | 6,585.00 | 6,632.00 | 6,521.00 | 6,571.00 | 6,065.19 | 2,026,440 |
| 2024-10-17 | 6,525.00 | 6,648.00 | 6,525.00 | 6,541.00 | 6,037.50 | 1,701,005 |
| 2024-10-16 | 6,520.00 | 6,676.00 | 6,520.00 | 6,605.00 | 6,096.57 | 2,212,406 |
| 2024-10-15 | 6,649.00 | 6,675.00 | 6,515.00 | 6,650.00 | 6,138.11 | 4,129,110 |
| 2024-10-14 | 6,620.00 | 6,738.00 | 6,613.00 | 6,710.00 | 6,193.49 | 2,526,776 |
| 2024-10-11 | 6,604.00 | 6,739.00 | 6,501.00 | 6,678.00 | 6,163.95 | 2,165,896 |
| 2024-10-10 | 6,635.00 | 6,635.00 | 6,497.00 | 6,529.00 | 6,026.42 | 1,566,493 |
| 2024-10-09 | 6,617.00 | 6,617.00 | 6,500.00 | 6,527.00 | 6,024.57 | 2,456,305 |
| 2024-10-08 | 6,560.00 | 6,669.00 | 6,486.00 | 6,597.00 | 6,089.19 | 2,243,453 |
| 2024-10-07 | 6,620.00 | 6,695.00 | 6,561.00 | 6,601.00 | 6,092.88 | 2,379,356 |
| 2024-10-04 | 6,800.00 | 6,800.00 | 6,587.00 | 6,630.00 | 6,119.65 | 3,930,412 |
| 2024-10-03 | 6,690.00 | 6,737.00 | 6,585.00 | 6,600.00 | 6,091.95 | 3,112,967 |
| 2024-10-02 | 6,700.00 | 6,765.00 | 6,592.00 | 6,700.00 | 6,184.26 | 3,264,407 |
| 2024-10-01 | 6,709.00 | 6,966.00 | 6,705.00 | 6,765.00 | 6,244.25 | 4,772,506 |
| 2024-09-30 | 6,761.00 | 6,883.00 | 6,629.00 | 6,811.00 | 6,286.71 | 4,756,763 |
| 2024-09-27 | 6,749.00 | 6,850.00 | 6,564.00 | 6,761.00 | 6,240.56 | 5,580,636 |
| 2024-09-26 | 6,629.00 | 6,688.00 | 6,529.00 | 6,608.00 | 6,099.34 | 2,960,943 |
| 2024-09-25 | 6,769.00 | 6,769.00 | 6,537.00 | 6,537.00 | 6,033.80 | 5,671,390 |
| 2024-09-23 | 6,900.00 | 6,900.00 | 6,700.00 | 6,775.00 | 6,141.08 | 2,389,778 |
| 2024-09-20 | 6,750.00 | 6,842.00 | 6,631.00 | 6,667.00 | 6,043.19 | 8,377,372 |
| 2024-09-19 | 6,537.00 | 6,734.00 | 6,537.00 | 6,654.00 | 6,031.40 | 7,584,130 |
| 2024-09-18 | 6,433.00 | 6,526.00 | 6,354.00 | 6,500.00 | 5,891.81 | 3,063,753 |
| 2024-09-17 | 6,300.00 | 6,563.00 | 6,299.00 | 6,498.00 | 5,890.00 | 3,104,802 |
| 2024-09-16 | 6,269.00 | 6,386.00 | 6,269.00 | 6,300.00 | 5,710.52 | 2,037,756 |
| 2024-09-13 | 6,285.00 | 6,363.00 | 6,244.00 | 6,300.00 | 5,710.52 | 1,974,903 |
| 2024-09-12 | 6,288.00 | 6,383.00 | 6,279.00 | 6,300.00 | 5,710.52 | 2,704,647 |
| 2024-09-11 | 6,284.00 | 6,389.00 | 6,220.00 | 6,255.00 | 5,669.73 | 2,891,027 |
| 2024-09-10 | 6,374.00 | 6,475.00 | 6,295.00 | 6,383.00 | 5,785.76 | 2,492,651 |
| 2024-09-09 | 6,500.00 | 6,500.00 | 6,302.00 | 6,374.00 | 5,777.60 | 3,444,976 |
| 2024-09-06 | 6,298.00 | 6,460.00 | 6,217.00 | 6,413.00 | 5,812.95 | 4,742,910 |
| 2024-09-05 | 6,083.00 | 6,301.00 | 6,061.00 | 6,298.00 | 5,708.71 | 3,775,368 |
| 2024-09-04 | 6,125.00 | 6,210.00 | 5,876.00 | 6,112.00 | 5,540.12 | 3,832,048 |
| 2024-09-03 | 6,445.00 | 6,481.00 | 6,265.00 | 6,267.00 | 5,680.61 | 3,152,629 |
| 2024-09-02 | 6,380.00 | 6,555.00 | 6,380.00 | 6,445.00 | 5,841.96 | 2,013,666 |
| 2024-08-30 | 6,544.00 | 6,600.00 | 6,442.00 | 6,466.00 | 5,860.99 | 3,144,493 |
| 2024-08-29 | 6,570.00 | 6,659.00 | 6,546.00 | 6,559.00 | 5,945.29 | 3,326,600 |
| 2024-08-28 | 6,380.00 | 6,647.00 | 6,380.00 | 6,570.00 | 5,955.26 | 2,894,093 |
| 2024-08-27 | 6,599.00 | 6,599.00 | 6,420.00 | 6,566.00 | 5,951.64 | 1,743,069 |
| 2024-08-26 | 6,532.00 | 6,642.00 | 6,480.00 | 6,559.00 | 5,945.29 | 2,810,734 |
| 2024-08-23 | 6,580.00 | 6,580.00 | 6,422.00 | 6,532.00 | 5,920.82 | 3,725,228 |
| 2024-08-22 | 6,550.00 | 6,550.00 | 6,358.00 | 6,382.00 | 5,784.85 | 3,050,427 |
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.