Australia markets open in 2 hours 41 minutes

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
38.82+0.10 (+0.26%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202038.7038.9538.5538.8238.821,762,531
22 Oct 202038.2638.7537.8738.7238.721,546,797
21 Oct 202039.1439.1938.5338.6238.621,762,527
20 Oct 202039.1339.5839.0139.1439.141,810,277
19 Oct 202039.3539.6639.2639.4039.401,063,883
16 Oct 202039.2539.6038.9739.2039.202,752,534
15 Oct 202039.3039.4938.8239.2039.202,210,426
14 Oct 202038.5039.2038.5038.8338.831,671,570
13 Oct 202038.4838.6938.1338.5038.501,609,963
12 Oct 202037.6637.9837.5037.9437.941,494,983
09 Oct 202037.8938.1337.6537.7637.761,789,971
08 Oct 202037.7738.2037.5437.9237.921,565,267
07 Oct 202037.1037.9037.0237.7737.771,758,628
06 Oct 202037.4037.4036.7937.0337.031,362,404
05 Oct 202037.0037.2036.7737.1337.13992,374
02 Oct 202036.2136.5436.0136.4936.491,832,360
01 Oct 202036.4636.9036.4136.4636.461,403,398
30 Sep 202036.8237.2736.4136.4336.433,393,671
29 Sep 202037.7037.7337.1337.3237.321,718,357
28 Sep 202037.6137.9837.5137.5237.521,339,841
25 Sep 202037.7037.9237.5537.8037.801,790,130
24 Sep 202037.9538.1937.6737.8837.882,019,151
23 Sep 202037.3938.5137.2538.2538.253,191,495
22 Sep 202036.2637.0536.2136.8536.853,614,600
21 Sep 202036.0036.3835.9836.2136.212,284,113
18 Sep 202036.6036.7536.0536.0536.056,846,978
17 Sep 202036.5036.6236.1636.4836.483,256,553
16 Sep 202036.7936.9236.4436.7436.743,193,343
15 Sep 202036.2136.4636.1036.3436.342,416,391
14 Sep 202036.9736.9736.3236.4936.491,491,252
11 Sep 202036.5236.8836.4436.7136.711,516,559
10 Sep 202037.1037.1336.4636.8536.852,199,717
09 Sep 202036.8037.0236.5536.8136.813,017,646
08 Sep 202037.6937.7437.0237.3737.371,948,770
07 Sep 202037.5137.7237.2137.5137.511,831,601
04 Sep 202038.7538.8937.9238.0138.012,770,566
03 Sep 202039.6339.9439.4639.5739.572,387,161
02 Sep 202038.8039.4038.5539.2239.222,382,555
01 Sep 202038.9339.2638.1238.2138.213,319,221
01 Sep 20200.48 Dividend
31 Aug 202039.5040.1339.1639.8739.393,855,568
28 Aug 202040.0240.3439.6539.7739.292,993,559
27 Aug 202039.3240.4839.2740.3839.893,635,795
26 Aug 202039.0539.4339.0539.2738.801,724,506
25 Aug 202040.1040.1339.2239.4438.972,402,508
24 Aug 202039.3740.0439.3039.7939.311,587,650
21 Aug 202040.1440.3639.4439.5839.102,911,907
20 Aug 202040.0540.3539.8840.1439.662,833,231
19 Aug 202039.8840.7939.8840.5840.092,016,770
18 Aug 202039.9040.2639.6940.2039.722,128,576
17 Aug 202040.0240.2439.7139.8639.381,511,553
14 Aug 202040.3740.6840.1540.2739.791,589,042
13 Aug 202040.5440.5640.1940.3939.902,192,734
12 Aug 202040.3040.5640.0940.3839.891,587,007
11 Aug 202040.0040.4339.7340.1339.651,800,636
10 Aug 202039.2840.3439.1740.0439.562,397,865
07 Aug 202039.0139.2038.7238.9438.471,825,675
06 Aug 202039.2339.4239.0239.1638.691,563,240
05 Aug 202039.5039.6839.0739.2538.782,264,694
04 Aug 202039.6240.0039.4739.9239.442,198,557
03 Aug 202038.5339.1238.4839.0438.572,124,379
31 Jul 202039.3039.4038.4338.6838.213,580,802
30 Jul 202038.8239.3838.8239.3238.851,746,378
29 Jul 202038.8739.1738.7138.8438.372,417,189
28 Jul 202039.2639.5238.7438.7938.322,247,725
27 Jul 202038.8539.3438.7338.9938.522,127,129
24 Jul 202038.4638.6838.1538.6338.161,445,449
23 Jul 202038.3338.6238.2238.4537.991,435,002
22 Jul 202039.2039.2138.4538.6538.182,589,134
21 Jul 202039.0739.3838.7739.2338.761,702,767
20 Jul 202038.7339.0238.6938.8938.42934,787
17 Jul 202039.0539.0838.6438.8638.392,164,532
16 Jul 202039.0439.0438.5638.8038.332,057,700
15 Jul 202038.4538.9238.3138.9138.442,125,864
14 Jul 202038.3338.5438.2138.4137.952,227,117
13 Jul 202038.8738.9838.3938.4938.031,954,221
10 Jul 202037.9038.5537.6838.5138.051,795,229
09 Jul 202038.1538.6338.0038.2137.753,049,449
08 Jul 202038.0038.6437.8938.2237.762,922,373
07 Jul 202037.7537.9837.4037.8437.381,908,441
06 Jul 202037.8338.0137.5537.5837.131,461,465
03 Jul 202037.2637.7737.0337.7737.321,547,068
02 Jul 202036.7137.2436.7137.1836.732,744,974
01 Jul 202037.1237.1536.5536.9036.462,142,960
30 Jun 202037.1537.5536.8537.2836.834,129,370
29 Jun 202036.2936.3735.9336.3735.931,892,699
26 Jun 202036.1736.5836.0136.3935.954,097,728
25 Jun 202035.7036.4235.6636.0635.633,021,152
24 Jun 202036.1236.2635.9236.1235.693,391,556
23 Jun 202036.9536.9535.9736.3835.943,328,802
22 Jun 202036.5036.8936.3336.6636.221,878,458
19 Jun 202036.9837.1836.5336.5536.119,308,925
18 Jun 202036.6737.1536.4336.5836.144,736,753
17 Jun 202036.2637.0036.1336.9536.514,031,248
16 Jun 202036.7036.7136.0136.2835.844,696,030
15 Jun 202036.2036.4635.7035.8535.423,808,444
12 Jun 202036.8337.8336.5136.6736.234,701,784
11 Jun 202037.0637.4636.5336.8136.373,031,955
10 Jun 202037.8038.0937.5337.7737.323,857,159
09 Jun 202038.1138.1537.3837.9437.484,230,108
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...