Australia markets closed

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
40.29+0.65 (+1.64%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202139.6040.4039.4840.2940.294,256,868
21 Oct 202139.9239.9839.5039.6439.645,092,995
20 Oct 202140.5040.6439.9939.9939.998,217,876
19 Oct 202140.1840.4940.0340.2840.283,847,447
18 Oct 202140.7040.9139.9540.4240.426,324,060
15 Oct 202139.9840.3039.4840.1740.175,070,893
14 Oct 202140.1840.4539.6239.8239.823,967,783
13 Oct 202140.4140.5540.0540.0840.083,447,518
12 Oct 202140.3040.6640.0540.2340.234,072,302
11 Oct 202139.9040.2039.4540.2040.203,354,274
08 Oct 202139.8840.2339.6339.9539.952,762,640
07 Oct 202139.5639.7039.1139.7039.702,246,613
06 Oct 202139.2939.4638.8939.1139.111,812,822
05 Oct 202138.8939.4038.8939.3039.302,148,378
04 Oct 202139.1939.1938.5338.8738.871,227,199
01 Oct 202138.7739.0038.5038.7038.702,372,844
30 Sept 202138.8839.3538.8639.3539.353,121,976
29 Sept 202138.1538.3737.7838.2838.281,966,801
28 Sept 202138.8038.8638.2638.3038.301,464,859
27 Sept 202139.3239.3638.9839.0639.061,274,676
24 Sept 202139.0039.3738.8939.2939.291,088,962
23 Sept 202139.1539.4439.0239.0639.061,643,317
22 Sept 202139.2639.4539.1139.2539.252,332,258
21 Sept 202139.1739.4838.9039.3639.362,216,552
20 Sept 202139.1939.4439.1439.2139.211,389,878
17 Sept 202139.8939.9439.2239.3939.394,251,502
16 Sept 202139.0139.6739.0139.5839.582,898,716
15 Sept 202139.2539.5738.9939.3539.351,901,876
14 Sept 202139.4139.4738.8539.3139.312,113,219
13 Sept 202139.6139.8739.4039.6739.671,247,499
10 Sept 202140.0040.1039.4239.6639.661,745,510
09 Sept 202140.0040.1239.6539.8039.802,568,780
08 Sept 202140.1540.2239.7640.0040.001,931,740
07 Sept 202140.7840.8940.3540.5440.541,177,471
06 Sept 202140.5940.8340.0740.7340.731,424,190
03 Sept 202140.7540.9640.6140.7240.721,470,095
02 Sept 202140.6040.9040.0540.4740.472,839,269
02 Sept 20210.55 Dividend
01 Sept 202141.9141.9140.7541.1040.553,767,370
31 Aug 202141.2041.9141.1641.7541.194,164,445
30 Aug 202141.3241.5540.6341.4440.893,281,543
27 Aug 202141.0541.0840.5040.9640.413,318,277
26 Aug 202141.4841.4840.5540.9940.442,673,333
25 Aug 202141.3441.3840.4540.8240.272,005,353
24 Aug 202141.8441.9141.3041.3840.831,634,732
23 Aug 202142.3442.4741.5041.8441.281,462,683
20 Aug 202141.7542.6641.7041.9941.433,315,483
19 Aug 202141.3941.6441.0441.5040.941,915,752
18 Aug 202141.2641.6841.2441.5040.941,880,966
17 Aug 202141.3341.7440.9641.1940.642,123,933
16 Aug 202140.5341.2740.5341.0240.471,373,444
13 Aug 202140.9040.9540.5140.7840.231,415,717
12 Aug 202140.5840.7740.3240.6340.091,263,468
11 Aug 202140.1440.3440.0740.2239.681,115,502
10 Aug 202140.1040.2939.9740.1039.56898,804
09 Aug 202140.0040.3339.9340.0239.48994,795
06 Aug 202139.9440.1439.7840.0539.511,243,681
05 Aug 202139.5939.8939.3839.7939.261,495,866
04 Aug 202139.2739.5039.2439.4738.941,431,346
03 Aug 202139.0439.3738.9739.1838.661,538,833
02 Aug 202139.1039.4239.0139.2638.731,304,171
30 July 202138.8638.9038.5638.7638.241,952,517
29 July 202138.8039.0338.7238.7938.271,422,893
28 July 202139.5839.7338.8938.9938.472,142,395
27 July 202139.3739.4238.8939.2938.761,606,661
26 July 202139.5439.6339.1939.3238.791,144,155
23 July 202139.0439.5238.9339.5238.991,030,973
22 July 202138.9039.3038.8539.1738.651,372,369
21 July 202138.7539.1038.5638.9338.411,916,424
20 July 202138.4438.6338.1738.5037.982,171,069
19 July 202138.0438.4837.9538.3337.821,725,304
16 July 202138.3038.4538.0338.2437.733,076,980
15 July 202138.4838.7538.2038.3337.822,387,558
14 July 202138.4738.6238.2238.5238.002,213,532
13 July 202138.1838.3338.0438.2137.702,465,455
12 July 202138.5038.5037.8338.0137.501,327,559
09 July 202137.9638.1737.6138.0737.562,290,277
08 July 202138.1238.6238.0238.5538.032,441,327
07 July 202137.3237.8937.3037.8937.381,791,122
06 July 202137.6037.7137.1037.1736.671,487,146
05 July 202137.3037.6837.2537.6037.101,454,105
02 July 202137.8237.8537.4137.5937.091,587,453
01 July 202138.3538.3537.4337.5137.012,317,200
30 June 202138.1238.5238.0838.1337.623,054,694
29 June 202137.6538.0037.5738.0037.492,316,564
28 June 202137.1237.8937.0037.8537.342,388,034
25 June 202137.9938.0036.6136.7836.294,438,600
24 June 202136.7138.2335.9637.7537.246,467,080
23 June 202136.5936.6735.9736.0135.534,235,453
22 June 202136.5937.0536.5736.7236.232,955,581
21 June 202136.0436.5635.7836.4435.955,305,371
18 June 202136.8336.9236.0436.1535.666,887,599
17 June 202137.0937.0936.5536.7236.235,358,340
16 June 202136.8737.3236.7637.0236.523,248,619
15 June 202136.7037.2236.6536.8536.362,741,858
11 June 202136.7636.7636.1836.3535.861,829,420
10 June 202142.9643.1442.6442.9642.391,504,406
09 June 202143.2043.4842.6242.6342.062,358,672
08 June 202143.6243.8743.2043.4542.872,048,829
07 June 202143.2643.6943.2243.5442.961,154,598
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...