Woolworths Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 28.300 | 28.640 | 28.220 | 28.640 | 27.926 | 2,198,159 |
| 2025-11-11 | 28.180 | 28.370 | 28.050 | 28.260 | 27.555 | 1,902,593 |
| 2025-11-10 | 28.250 | 28.260 | 27.900 | 28.040 | 27.341 | 2,112,320 |
| 2025-11-07 | 28.180 | 28.390 | 28.160 | 28.300 | 27.594 | 1,825,085 |
| 2025-11-06 | 28.120 | 28.490 | 28.120 | 28.180 | 27.477 | 2,348,605 |
| 2025-11-05 | 28.120 | 28.330 | 28.060 | 28.120 | 27.419 | 2,245,176 |
| 2025-11-04 | 28.210 | 28.270 | 27.980 | 28.070 | 27.370 | 2,218,712 |
| 2025-11-03 | 28.390 | 28.400 | 28.120 | 28.220 | 27.516 | 2,221,374 |
| 2025-10-31 | 28.370 | 28.530 | 28.140 | 28.410 | 27.702 | 4,903,834 |
| 2025-10-30 | 27.920 | 28.590 | 27.850 | 28.530 | 27.819 | 8,239,312 |
| 2025-10-29 | 26.800 | 27.610 | 26.360 | 27.610 | 26.922 | 7,668,843 |
| 2025-10-28 | 26.850 | 26.980 | 26.800 | 26.960 | 26.288 | 3,116,536 |
| 2025-10-27 | 26.800 | 26.910 | 26.720 | 26.820 | 26.151 | 1,807,271 |
| 2025-10-24 | 26.800 | 26.850 | 26.600 | 26.720 | 26.054 | 2,610,195 |
| 2025-10-23 | 26.750 | 26.860 | 26.640 | 26.820 | 26.151 | 2,568,991 |
← NewerPage 5 of 5 · 255 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.