Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

31.59

-0.48

(-1.50%)

At close: 04:10PM AEST

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	31.68	31.85	31.44	31.59	31.59	2,837,250
24 Apr 2024	31.97	32.15	31.89	32.07	32.07	2,929,651
23 Apr 2024	31.86	32.06	31.71	31.95	31.95	2,494,602
22 Apr 2024	31.75	32.09	31.67	31.86	31.86	2,177,891
19 Apr 2024	31.67	31.76	31.25	31.40	31.40	3,896,580
18 Apr 2024	31.72	31.95	31.72	31.75	31.75	2,247,418
17 Apr 2024	32.01	32.10	31.73	31.80	31.80	2,246,778
16 Apr 2024	32.02	32.07	31.58	31.88	31.88	3,167,514
15 Apr 2024	32.17	32.34	32.12	32.25	32.25	2,295,898
12 Apr 2024	32.25	32.49	32.12	32.22	32.22	2,336,559
11 Apr 2024	32.04	32.73	31.92	32.59	32.59	4,278,012
10 Apr 2024	32.30	32.49	32.23	32.24	32.24	1,622,893
09 Apr 2024	32.30	32.46	32.12	32.30	32.30	1,947,869
08 Apr 2024	32.36	32.66	32.31	32.38	32.38	1,949,771
05 Apr 2024	32.34	32.52	32.16	32.47	32.47	2,477,116
04 Apr 2024	32.71	32.74	32.53	32.57	32.57	1,160,332
03 Apr 2024	32.92	33.00	32.60	32.65	32.65	1,875,761
02 Apr 2024	33.09	33.27	32.74	32.94	32.94	2,189,563
28 Mar 2024	33.25	33.38	33.07	33.17	33.17	2,915,788
27 Mar 2024	32.56	33.04	32.51	33.01	33.01	3,062,726
26 Mar 2024	32.20	32.52	32.15	32.39	32.39	1,578,289
25 Mar 2024	32.39	32.49	32.26	32.39	32.39	1,534,807
22 Mar 2024	32.07	32.42	32.05	32.32	32.32	3,164,628
21 Mar 2024	31.80	32.12	31.73	32.09	32.09	4,112,097
20 Mar 2024	31.98	32.11	31.67	31.73	31.73	3,124,838
19 Mar 2024	32.60	32.60	32.07	32.07	32.07	1,753,352
18 Mar 2024	32.51	32.65	32.42	32.49	32.49	1,475,615
15 Mar 2024	32.59	32.65	32.39	32.65	32.65	4,716,063
14 Mar 2024	32.26	32.75	32.26	32.65	32.65	2,340,481
13 Mar 2024	32.53	32.73	32.33	32.35	32.35	2,115,831
12 Mar 2024	32.71	32.89	32.44	32.44	32.44	1,720,497
11 Mar 2024	32.80	33.05	32.61	32.75	32.75	1,335,595
08 Mar 2024	32.64	33.09	32.60	32.93	32.93	3,749,403
07 Mar 2024	32.42	32.48	32.05	32.39	32.39	2,960,021
06 Mar 2024	32.54	32.67	32.28	32.30	32.30	3,116,146
05 Mar 2024	32.68	32.72	32.50	32.57	32.57	2,896,128
04 Mar 2024	32.91	32.97	32.68	32.68	32.68	3,203,784
01 Mar 2024	32.82	33.20	32.82	32.97	32.97	3,404,339
29 Feb 2024	32.80	32.95	32.62	32.62	32.62	5,339,071
28 Feb 2024	32.80	32.84	32.47	32.64	32.64	3,406,573
28 Feb 2024	0.47 Dividend
27 Feb 2024	32.91	33.29	32.81	33.20	32.73	3,895,778
26 Feb 2024	32.89	33.04	32.62	32.89	32.42	3,859,351
23 Feb 2024	33.07	33.36	32.78	32.78	32.32	4,158,594
22 Feb 2024	33.46	33.47	32.86	32.90	32.43	5,967,777
21 Feb 2024	34.00	34.21	32.60	33.50	33.03	10,239,598
20 Feb 2024	35.54	35.98	35.51	35.87	35.36	1,791,476
19 Feb 2024	36.04	36.07	35.58	35.70	35.19	1,312,296
16 Feb 2024	36.26	36.26	35.74	35.98	35.47	1,769,354
15 Feb 2024	35.42	36.06	35.42	35.95	35.44	2,238,954
14 Feb 2024	34.80	35.48	34.75	35.48	34.98	1,719,525
13 Feb 2024	35.45	35.45	35.12	35.15	34.65	1,195,714
12 Feb 2024	35.45	35.54	35.23	35.23	34.73	1,083,228
09 Feb 2024	35.57	35.66	35.45	35.45	34.95	2,044,095
08 Feb 2024	35.87	36.05	35.51	35.51	35.01	1,563,355
07 Feb 2024	36.11	36.22	35.72	35.72	35.21	2,230,443
06 Feb 2024	36.09	36.24	35.94	36.00	35.49	2,140,947
05 Feb 2024	36.16	36.24	36.04	36.07	35.56	1,773,439
02 Feb 2024	36.05	36.51	35.87	36.44	35.92	2,098,039
01 Feb 2024	36.04	36.24	35.60	35.79	35.28	1,899,132
31 Jan 2024	35.95	36.01	35.48	36.01	35.50	3,177,262
30 Jan 2024	36.49	36.49	35.84	35.92	35.41	2,337,873
29 Jan 2024	36.00	36.27	35.76	36.19	35.68	1,931,961
25 Jan 2024	36.44	36.61	36.04	36.20	35.69	2,543,422
24 Jan 2024	36.50	36.54	36.19	36.19	35.68	1,053,695
23 Jan 2024	36.05	36.48	36.05	36.42	35.90	1,494,863
22 Jan 2024	35.93	36.15	35.76	36.15	35.64	1,700,741
19 Jan 2024	35.78	35.87	35.51	35.67	35.17	2,355,378
18 Jan 2024	35.63	35.70	35.35	35.53	35.03	2,675,616
17 Jan 2024	35.79	35.85	35.46	35.64	35.14	2,040,189
16 Jan 2024	35.95	36.00	35.55	35.66	35.16	2,173,672
15 Jan 2024	36.40	36.45	36.21	36.28	35.77	237,398
12 Jan 2024	36.67	36.69	36.11	36.22	35.71	2,732,593
11 Jan 2024	36.71	37.10	36.60	36.77	36.25	1,437,537
10 Jan 2024	37.33	37.33	36.61	36.79	36.27	1,516,405
09 Jan 2024	37.14	37.30	37.06	37.09	36.56	1,289,741
08 Jan 2024	36.90	36.96	36.65	36.72	36.20	982,233
05 Jan 2024	37.16	37.20	36.79	36.98	36.46	938,855
04 Jan 2024	37.51	37.51	36.92	37.07	36.55	1,306,453
03 Jan 2024	37.22	37.55	37.22	37.45	36.92	1,217,122
02 Jan 2024	37.32	37.59	37.31	37.51	36.98	1,070,227
29 Dec 2023	37.39	37.40	37.06	37.20	36.67	1,150,522
28 Dec 2023	37.12	37.25	36.90	37.19	36.66	1,007,948
27 Dec 2023	36.95	37.09	36.71	36.87	36.35	892,877
22 Dec 2023	36.74	36.80	36.55	36.55	36.03	1,929,837
21 Dec 2023	36.47	36.92	36.47	36.67	36.15	2,111,179
20 Dec 2023	36.70	36.95	36.63	36.80	36.28	1,549,234
19 Dec 2023	36.48	36.52	36.28	36.51	35.99	1,509,274
18 Dec 2023	36.47	36.70	36.34	36.40	35.88	1,284,558
15 Dec 2023	36.62	36.74	36.24	36.66	36.14	5,381,547
14 Dec 2023	36.91	36.94	36.41	36.62	36.10	2,733,968
13 Dec 2023	36.72	36.79	36.38	36.45	35.93	1,438,656
12 Dec 2023	36.40	36.81	36.19	36.71	36.19	2,306,055
11 Dec 2023	35.89	36.13	35.81	36.05	35.54	1,311,619
08 Dec 2023	35.51	35.79	35.41	35.77	35.26	1,608,724
07 Dec 2023	35.73	35.87	35.48	35.85	35.34	1,737,548
06 Dec 2023	35.20	35.76	35.16	35.67	35.17	2,784,060
05 Dec 2023	34.94	35.04	34.70	35.01	34.51	1,326,965
04 Dec 2023	34.83	35.19	34.80	34.85	34.36	1,651,855
01 Dec 2023	34.90	34.92	34.48	34.56	34.07	1,676,373
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6536+0.0012(+0.19%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,347.20+4.70(+0.20%)

Bitcoin AUD97,386.41+1,102.15(+1.14%)

Woolworths Group Limited (WOW.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6536
+0.0012(+0.19%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,347.20
+4.70(+0.20%)

Bitcoin AUD
97,386.41
+1,102.15(+1.14%)