Woolworths Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5,350.00 | 5,409.00 | 5,261.00 | 5,378.00 | 5,143.19 | 2,226,972 |
| 2025-11-05 | 5,100.00 | 5,336.00 | 5,100.00 | 5,302.00 | 5,070.50 | 3,710,882 |
| 2025-11-04 | 5,170.00 | 5,207.00 | 5,044.00 | 5,180.00 | 4,953.83 | 3,792,497 |
| 2025-11-03 | 5,309.00 | 5,309.00 | 5,171.00 | 5,195.00 | 4,968.18 | 1,466,777 |
| 2025-10-31 | 5,329.00 | 5,329.00 | 5,230.00 | 5,236.00 | 5,007.39 | 2,271,039 |
| 2025-10-30 | 5,300.00 | 5,408.00 | 5,255.00 | 5,260.00 | 5,030.34 | 1,707,470 |
| 2025-10-29 | 5,400.00 | 5,445.00 | 5,295.00 | 5,343.00 | 5,109.71 | 2,871,973 |
| 2025-10-28 | 5,321.00 | 5,434.00 | 5,267.00 | 5,347.00 | 5,113.54 | 4,293,055 |
| 2025-10-27 | 5,390.00 | 5,390.00 | 5,234.00 | 5,274.00 | 5,043.73 | 1,973,524 |
| 2025-10-24 | 5,322.00 | 5,373.00 | 5,222.00 | 5,308.00 | 5,076.24 | 2,687,674 |
| 2025-10-23 | 5,320.00 | 5,332.00 | 5,206.00 | 5,322.00 | 5,089.63 | 1,984,202 |
← NewerPage 5 of 5 · 251 trading days
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.