Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

34.21

-0.24

(-0.70%)

At close: 04:10PM AEST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	34.63	34.68	34.10	34.21	34.21	1,665,075
25 July 2024	34.44	34.77	34.36	34.45	34.45	1,735,622
24 July 2024	34.69	34.74	34.46	34.62	34.62	1,736,229
23 July 2024	35.24	35.28	34.75	34.90	34.90	2,049,303
22 July 2024	34.97	35.18	34.79	35.15	35.15	1,214,238
19 July 2024	34.86	35.06	34.77	35.06	35.06	3,076,631
18 July 2024	35.00	35.28	34.84	35.15	35.15	3,279,402
17 July 2024	34.65	35.03	34.51	35.00	35.00	1,717,984
16 July 2024	34.67	34.68	34.40	34.54	34.54	2,782,757
15 July 2024	34.32	34.67	34.32	34.35	34.35	2,132,777
12 July 2024	34.33	34.69	34.07	34.17	34.17	2,258,291
11 July 2024	34.22	34.36	34.03	34.30	34.30	1,998,485
10 July 2024	33.90	34.05	33.81	33.99	33.99	2,519,080
09 July 2024	33.94	34.10	33.85	33.94	33.94	1,454,658
08 July 2024	33.72	33.82	33.62	33.74	33.74	1,269,488
05 July 2024	33.60	33.82	33.45	33.79	33.79	951,603
04 July 2024	33.58	33.64	33.41	33.60	33.60	1,019,471
03 July 2024	33.41	33.49	33.32	33.42	33.42	1,274,914
02 July 2024	33.52	33.73	33.24	33.30	33.30	1,656,639
01 July 2024	33.57	33.65	33.41	33.57	33.57	1,444,338
28 June 2024	34.00	34.10	33.68	33.79	33.79	1,964,972
27 June 2024	33.75	33.88	33.50	33.88	33.88	1,908,366
26 June 2024	33.81	33.93	33.66	33.93	33.93	1,800,619
25 June 2024	33.53	33.99	33.40	33.99	33.99	2,978,967
24 June 2024	33.69	33.77	33.24	33.43	33.43	1,643,985
21 June 2024	33.60	33.86	33.50	33.63	33.63	5,806,869
20 June 2024	33.03	33.18	32.93	33.00	33.00	2,538,489
19 June 2024	33.06	33.17	32.99	33.09	33.09	1,854,922
18 June 2024	33.01	33.18	32.83	33.05	33.05	2,704,500
17 June 2024	32.58	32.89	32.52	32.85	32.85	2,252,028
14 June 2024	32.60	32.70	32.42	32.59	32.59	1,587,016
13 June 2024	32.68	32.69	32.34	32.50	32.50	2,223,659
12 June 2024	32.38	32.59	32.26	32.48	32.48	2,670,091
11 June 2024	32.18	32.39	32.13	32.39	32.39	2,252,176
07 June 2024	32.26	32.54	32.14	32.44	32.44	1,488,877
06 June 2024	32.16	32.23	32.00	32.20	32.20	1,613,516
05 June 2024	31.65	31.99	31.60	31.99	31.99	3,776,000
04 June 2024	31.69	31.73	31.38	31.49	31.49	1,493,414
03 June 2024	31.69	31.75	31.50	31.50	31.50	2,026,105
31 May 2024	31.32	31.60	31.13	31.60	31.60	4,614,049
30 May 2024	30.97	31.15	30.94	30.98	30.98	2,270,879
29 May 2024	31.02	31.17	31.02	31.13	31.13	2,434,238
28 May 2024	31.50	31.62	31.41	31.54	31.54	1,579,818
27 May 2024	31.30	31.55	31.27	31.46	31.46	1,390,683
24 May 2024	31.29	31.29	31.00	31.08	31.08	1,542,870
23 May 2024	31.35	31.59	31.18	31.51	31.51	1,236,426
22 May 2024	31.51	31.58	31.27	31.33	31.33	1,674,666
21 May 2024	31.40	31.61	31.37	31.42	31.42	1,989,300
20 May 2024	31.50	31.70	31.37	31.37	31.37	2,329,300
17 May 2024	31.80	31.91	31.60	31.65	31.65	2,417,224
16 May 2024	31.62	31.85	31.42	31.85	31.85	2,963,507
15 May 2024	31.20	31.46	31.18	31.31	31.31	1,564,341
14 May 2024	31.00	31.13	30.80	31.13	31.13	2,277,964
13 May 2024	30.75	31.07	30.74	31.02	31.02	1,585,430
10 May 2024	30.72	31.01	30.68	30.72	30.72	1,428,922
09 May 2024	30.88	31.03	30.71	30.78	30.78	1,855,440
08 May 2024	30.99	31.33	30.89	30.91	30.91	2,270,817
07 May 2024	30.59	30.99	30.53	30.91	30.91	2,282,225
06 May 2024	30.67	30.73	30.43	30.49	30.49	2,643,786
03 May 2024	30.56	30.88	30.46	30.59	30.59	3,309,668
02 May 2024	30.90	30.90	30.12	30.50	30.50	6,458,610
01 May 2024	31.76	32.27	31.74	31.82	31.82	3,841,818
30 Apr 2024	31.82	31.90	31.70	31.90	31.90	1,564,854
29 Apr 2024	31.77	31.99	31.58	31.84	31.84	2,188,264
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,019.04+1,817.73(+1.78%)

Woolworths Group Limited (WOW.AX)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,019.04
+1,817.73(+1.78%)