It's time to whip your credit score into shape.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	39.60	40.40	39.48	40.29	40.29	4,256,868
21 Oct 2021	39.92	39.98	39.50	39.64	39.64	5,092,995
20 Oct 2021	40.50	40.64	39.99	39.99	39.99	8,217,876
19 Oct 2021	40.18	40.49	40.03	40.28	40.28	3,847,447
18 Oct 2021	40.70	40.91	39.95	40.42	40.42	6,324,060
15 Oct 2021	39.98	40.30	39.48	40.17	40.17	5,070,893
14 Oct 2021	40.18	40.45	39.62	39.82	39.82	3,967,783
13 Oct 2021	40.41	40.55	40.05	40.08	40.08	3,447,518
12 Oct 2021	40.30	40.66	40.05	40.23	40.23	4,072,302
11 Oct 2021	39.90	40.20	39.45	40.20	40.20	3,354,274
08 Oct 2021	39.88	40.23	39.63	39.95	39.95	2,762,640
07 Oct 2021	39.56	39.70	39.11	39.70	39.70	2,246,613
06 Oct 2021	39.29	39.46	38.89	39.11	39.11	1,812,822
05 Oct 2021	38.89	39.40	38.89	39.30	39.30	2,148,378
04 Oct 2021	39.19	39.19	38.53	38.87	38.87	1,227,199
01 Oct 2021	38.77	39.00	38.50	38.70	38.70	2,372,844
30 Sept 2021	38.88	39.35	38.86	39.35	39.35	3,121,976
29 Sept 2021	38.15	38.37	37.78	38.28	38.28	1,966,801
28 Sept 2021	38.80	38.86	38.26	38.30	38.30	1,464,859
27 Sept 2021	39.32	39.36	38.98	39.06	39.06	1,274,676
24 Sept 2021	39.00	39.37	38.89	39.29	39.29	1,088,962
23 Sept 2021	39.15	39.44	39.02	39.06	39.06	1,643,317
22 Sept 2021	39.26	39.45	39.11	39.25	39.25	2,332,258
21 Sept 2021	39.17	39.48	38.90	39.36	39.36	2,216,552
20 Sept 2021	39.19	39.44	39.14	39.21	39.21	1,389,878
17 Sept 2021	39.89	39.94	39.22	39.39	39.39	4,251,502
16 Sept 2021	39.01	39.67	39.01	39.58	39.58	2,898,716
15 Sept 2021	39.25	39.57	38.99	39.35	39.35	1,901,876
14 Sept 2021	39.41	39.47	38.85	39.31	39.31	2,113,219
13 Sept 2021	39.61	39.87	39.40	39.67	39.67	1,247,499
10 Sept 2021	40.00	40.10	39.42	39.66	39.66	1,745,510
09 Sept 2021	40.00	40.12	39.65	39.80	39.80	2,568,780
08 Sept 2021	40.15	40.22	39.76	40.00	40.00	1,931,740
07 Sept 2021	40.78	40.89	40.35	40.54	40.54	1,177,471
06 Sept 2021	40.59	40.83	40.07	40.73	40.73	1,424,190
03 Sept 2021	40.75	40.96	40.61	40.72	40.72	1,470,095
02 Sept 2021	40.60	40.90	40.05	40.47	40.47	2,839,269
02 Sept 2021	0.55 Dividend
01 Sept 2021	41.91	41.91	40.75	41.10	40.55	3,767,370
31 Aug 2021	41.20	41.91	41.16	41.75	41.19	4,164,445
30 Aug 2021	41.32	41.55	40.63	41.44	40.89	3,281,543
27 Aug 2021	41.05	41.08	40.50	40.96	40.41	3,318,277
26 Aug 2021	41.48	41.48	40.55	40.99	40.44	2,673,333
25 Aug 2021	41.34	41.38	40.45	40.82	40.27	2,005,353
24 Aug 2021	41.84	41.91	41.30	41.38	40.83	1,634,732
23 Aug 2021	42.34	42.47	41.50	41.84	41.28	1,462,683
20 Aug 2021	41.75	42.66	41.70	41.99	41.43	3,315,483
19 Aug 2021	41.39	41.64	41.04	41.50	40.94	1,915,752
18 Aug 2021	41.26	41.68	41.24	41.50	40.94	1,880,966
17 Aug 2021	41.33	41.74	40.96	41.19	40.64	2,123,933
16 Aug 2021	40.53	41.27	40.53	41.02	40.47	1,373,444
13 Aug 2021	40.90	40.95	40.51	40.78	40.23	1,415,717
12 Aug 2021	40.58	40.77	40.32	40.63	40.09	1,263,468
11 Aug 2021	40.14	40.34	40.07	40.22	39.68	1,115,502
10 Aug 2021	40.10	40.29	39.97	40.10	39.56	898,804
09 Aug 2021	40.00	40.33	39.93	40.02	39.48	994,795
06 Aug 2021	39.94	40.14	39.78	40.05	39.51	1,243,681
05 Aug 2021	39.59	39.89	39.38	39.79	39.26	1,495,866
04 Aug 2021	39.27	39.50	39.24	39.47	38.94	1,431,346
03 Aug 2021	39.04	39.37	38.97	39.18	38.66	1,538,833
02 Aug 2021	39.10	39.42	39.01	39.26	38.73	1,304,171
30 July 2021	38.86	38.90	38.56	38.76	38.24	1,952,517
29 July 2021	38.80	39.03	38.72	38.79	38.27	1,422,893
28 July 2021	39.58	39.73	38.89	38.99	38.47	2,142,395
27 July 2021	39.37	39.42	38.89	39.29	38.76	1,606,661
26 July 2021	39.54	39.63	39.19	39.32	38.79	1,144,155
23 July 2021	39.04	39.52	38.93	39.52	38.99	1,030,973
22 July 2021	38.90	39.30	38.85	39.17	38.65	1,372,369
21 July 2021	38.75	39.10	38.56	38.93	38.41	1,916,424
20 July 2021	38.44	38.63	38.17	38.50	37.98	2,171,069
19 July 2021	38.04	38.48	37.95	38.33	37.82	1,725,304
16 July 2021	38.30	38.45	38.03	38.24	37.73	3,076,980
15 July 2021	38.48	38.75	38.20	38.33	37.82	2,387,558
14 July 2021	38.47	38.62	38.22	38.52	38.00	2,213,532
13 July 2021	38.18	38.33	38.04	38.21	37.70	2,465,455
12 July 2021	38.50	38.50	37.83	38.01	37.50	1,327,559
09 July 2021	37.96	38.17	37.61	38.07	37.56	2,290,277
08 July 2021	38.12	38.62	38.02	38.55	38.03	2,441,327
07 July 2021	37.32	37.89	37.30	37.89	37.38	1,791,122
06 July 2021	37.60	37.71	37.10	37.17	36.67	1,487,146
05 July 2021	37.30	37.68	37.25	37.60	37.10	1,454,105
02 July 2021	37.82	37.85	37.41	37.59	37.09	1,587,453
01 July 2021	38.35	38.35	37.43	37.51	37.01	2,317,200
30 June 2021	38.12	38.52	38.08	38.13	37.62	3,054,694
29 June 2021	37.65	38.00	37.57	38.00	37.49	2,316,564
28 June 2021	37.12	37.89	37.00	37.85	37.34	2,388,034
25 June 2021	37.99	38.00	36.61	36.78	36.29	4,438,600
24 June 2021	36.71	38.23	35.96	37.75	37.24	6,467,080
23 June 2021	36.59	36.67	35.97	36.01	35.53	4,235,453
22 June 2021	36.59	37.05	36.57	36.72	36.23	2,955,581
21 June 2021	36.04	36.56	35.78	36.44	35.95	5,305,371
18 June 2021	36.83	36.92	36.04	36.15	35.66	6,887,599
17 June 2021	37.09	37.09	36.55	36.72	36.23	5,358,340
16 June 2021	36.87	37.32	36.76	37.02	36.52	3,248,619
15 June 2021	36.70	37.22	36.65	36.85	36.36	2,741,858
11 June 2021	36.76	36.76	36.18	36.35	35.86	1,829,420
10 June 2021	42.96	43.14	42.64	42.96	42.39	1,504,406
09 June 2021	43.20	43.48	42.62	42.63	42.06	2,358,672
08 June 2021	43.62	43.87	43.20	43.45	42.87	2,048,829
07 June 2021	43.26	43.69	43.22	43.54	42.96	1,154,598
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

AUD/USD0.7468-0.0003(-0.04%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

BTC-AUD81,791.22-2,913.85(-3.44%)

It's time to whip your credit score into shape.

Woolworths Group Limited (WOW.AX)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

AUD/USD
0.7468
-0.0003(-0.04%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)

BTC-AUD
81,791.22
-2,913.85(-3.44%)