Woolworths Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 38.590 | 38.710 | 38.150 | 38.170 | 32.880 | 2,225,713 |
| 2021-10-29 | 38.510 | 38.720 | 38.080 | 38.080 | 32.803 | 2,861,346 |
| 2021-10-28 | 38.800 | 39.150 | 38.360 | 38.760 | 33.388 | 4,283,995 |
| 2021-10-27 | 39.810 | 39.850 | 38.660 | 39.160 | 33.733 | 5,561,448 |
| 2021-10-26 | 40.800 | 40.800 | 40.350 | 40.470 | 34.861 | 2,666,026 |
| 2021-10-25 | 40.410 | 41.120 | 40.370 | 40.790 | 35.137 | 2,312,135 |
← NewerPage 22 of 22 · 1,266 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.5200 AUD |
| 2026-03-04 | 0.4500 AUD |
| 2025-09-02 | 0.4500 AUD |
| 2025-03-05 | 0.3900 AUD |
| 2024-09-03 | 0.9700 AUD |
| 2024-02-28 | 0.4700 AUD |
| 2023-08-31 | 0.5800 AUD |
| 2023-03-02 | 0.4600 AUD |
| 2022-08-31 | 0.5300 AUD |
| 2022-03-03 | 0.3900 AUD |
| 2021-09-02 | 0.5500 AUD |
| 2021-03-04 | 0.5300 AUD |
| 2020-09-01 | 0.4800 AUD |
| 2020-03-04 | 0.4600 AUD |
| 2019-09-03 | 0.5700 AUD |
| 2019-02-28 | 0.4500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.