Australia markets closed

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
31.46+0.38 (+1.22%)
At close: 04:10PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202431.3031.5531.2731.4631.461,390,683
24 May 202431.2931.2931.0031.0831.081,542,870
23 May 202431.3531.5931.1831.5131.511,236,426
22 May 202431.5131.5831.2731.3331.331,674,666
21 May 202431.4031.6131.3731.4231.421,989,300
20 May 202431.5031.7031.3731.3731.372,329,300
17 May 202431.8031.9131.6031.6531.652,417,224
16 May 202431.6231.8531.4231.8531.852,963,507
15 May 202431.2031.4631.1831.3131.311,564,341
14 May 202431.0031.1330.8031.1331.132,277,964
13 May 202430.7531.0730.7431.0231.021,585,430
10 May 202430.7231.0130.6830.7230.721,428,922
09 May 202430.8831.0330.7130.7830.781,855,440
08 May 202430.9931.3330.8930.9130.912,270,817
07 May 202430.5930.9930.5330.9130.912,282,225
06 May 202430.6730.7330.4330.4930.492,643,786
03 May 202430.5630.8830.4630.5930.593,309,668
02 May 202430.9030.9030.1230.5030.506,458,610
01 May 202431.7632.2731.7431.8231.823,841,818
30 Apr 202431.8231.9031.7031.9031.901,564,854
29 Apr 202431.7731.9931.5831.8431.842,188,264
26 Apr 202431.6831.8531.4431.5931.592,837,250
24 Apr 202431.9732.1531.8932.0732.072,929,651
23 Apr 202431.8632.0631.7131.9531.952,494,602
22 Apr 202431.7532.0931.6731.8631.862,177,891
19 Apr 202431.6731.7631.2531.4031.403,896,580
18 Apr 202431.7231.9531.7231.7531.752,247,418
17 Apr 202432.0132.1031.7331.8031.802,246,778
16 Apr 202432.0232.0731.5831.8831.883,167,514
15 Apr 202432.1732.3432.1232.2532.252,295,898
12 Apr 202432.2532.4932.1232.2232.222,336,559
11 Apr 202432.0432.7331.9232.5932.594,278,012
10 Apr 202432.3032.4932.2332.2432.241,622,893
09 Apr 202432.3032.4632.1232.3032.301,947,869
08 Apr 202432.3632.6632.3132.3832.381,949,771
05 Apr 202432.3432.5232.1632.4732.472,477,116
04 Apr 202432.7132.7432.5332.5732.571,160,332
03 Apr 202432.9233.0032.6032.6532.651,875,761
02 Apr 202433.0933.2732.7432.9432.942,189,563
28 Mar 202433.2533.3833.0733.1733.172,915,788
27 Mar 202432.5633.0432.5133.0133.013,062,726
26 Mar 202432.2032.5232.1532.3932.391,578,289
25 Mar 202432.3932.4932.2632.3932.391,534,807
22 Mar 202432.0732.4232.0532.3232.323,164,628
21 Mar 202431.8032.1231.7332.0932.094,112,097
20 Mar 202431.9832.1131.6731.7331.733,124,838
19 Mar 202432.6032.6032.0732.0732.071,753,352
18 Mar 202432.5132.6532.4232.4932.491,475,615
15 Mar 202432.5932.6532.3932.6532.654,716,063
14 Mar 202432.2632.7532.2632.6532.652,340,481
13 Mar 202432.5332.7332.3332.3532.352,115,831
12 Mar 202432.7132.8932.4432.4432.441,720,497
11 Mar 202432.8033.0532.6132.7532.751,335,595
08 Mar 202432.6433.0932.6032.9332.933,749,403
07 Mar 202432.4232.4832.0532.3932.392,960,021
06 Mar 202432.5432.6732.2832.3032.303,116,146
05 Mar 202432.6832.7232.5032.5732.572,896,128
04 Mar 202432.9132.9732.6832.6832.683,203,784
01 Mar 202432.8233.2032.8232.9732.973,404,339
29 Feb 202432.8032.9532.6232.6232.625,339,071
28 Feb 202432.8032.8432.4732.6432.643,406,573
28 Feb 20240.47 Dividend
27 Feb 202432.9133.2932.8133.2032.733,895,778
26 Feb 202432.8933.0432.6232.8932.423,859,351
23 Feb 202433.0733.3632.7832.7832.324,158,594
22 Feb 202433.4633.4732.8632.9032.435,967,777
21 Feb 202434.0034.2132.6033.5033.0310,239,598
20 Feb 202435.5435.9835.5135.8735.361,791,476
19 Feb 202436.0436.0735.5835.7035.191,312,296
16 Feb 202436.2636.2635.7435.9835.471,769,354
15 Feb 202435.4236.0635.4235.9535.442,238,954
14 Feb 202434.8035.4834.7535.4834.981,719,525
13 Feb 202435.4535.4535.1235.1534.651,195,714
12 Feb 202435.4535.5435.2335.2334.731,083,228
09 Feb 202435.5735.6635.4535.4534.952,044,095
08 Feb 202435.8736.0535.5135.5135.011,563,355
07 Feb 202436.1136.2235.7235.7235.212,230,443
06 Feb 202436.0936.2435.9436.0035.492,140,947
05 Feb 202436.1636.2436.0436.0735.561,773,439
02 Feb 202436.0536.5135.8736.4435.922,098,039
01 Feb 202436.0436.2435.6035.7935.281,899,132
31 Jan 202435.9536.0135.4836.0135.503,177,262
30 Jan 202436.4936.4935.8435.9235.412,337,873
29 Jan 202436.0036.2735.7636.1935.681,931,961
25 Jan 202436.4436.6136.0436.2035.692,543,422
24 Jan 202436.5036.5436.1936.1935.681,053,695
23 Jan 202436.0536.4836.0536.4235.901,494,863
22 Jan 202435.9336.1535.7636.1535.641,700,741
19 Jan 202435.7835.8735.5135.6735.172,355,378
18 Jan 202435.6335.7035.3535.5335.032,675,616
17 Jan 202435.7935.8535.4635.6435.142,040,189
16 Jan 202435.9536.0035.5535.6635.162,173,672
15 Jan 202436.4036.4536.2136.2835.77237,398
12 Jan 202436.6736.6936.1136.2235.712,732,593
11 Jan 202436.7137.1036.6036.7736.251,437,537
10 Jan 202437.3337.3336.6136.7936.271,516,405
09 Jan 202437.1437.3037.0637.0936.561,289,741
08 Jan 202436.9036.9636.6536.7236.20982,233
05 Jan 202437.1637.2036.7936.9836.46938,855
04 Jan 202437.5137.5136.9237.0736.551,306,453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...