Australia markets closed

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
33.95-0.35 (-1.02%)
At close: 05:10PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202234.3534.4533.7433.9533.953,269,716
29 Sept 202234.5534.7634.3034.3034.301,910,829
28 Sept 202234.2134.5534.2134.4634.462,260,678
27 Sept 202234.6934.7834.3734.6034.602,100,332
26 Sept 202233.6134.8533.6134.7034.702,359,945
23 Sept 202234.2934.3933.7633.8933.892,137,699
21 Sept 202234.6734.8334.4234.4834.481,650,181
20 Sept 202234.7434.9534.5434.8734.871,549,655
19 Sept 202234.6034.8034.5734.6734.671,390,236
16 Sept 202234.8634.9934.5534.6034.605,512,868
15 Sept 202235.3335.4334.8935.0035.002,643,460
14 Sept 202235.3635.4534.9735.2335.232,324,830
13 Sept 202236.0536.1135.7935.9535.951,892,619
12 Sept 202236.0036.0335.6935.8935.891,591,898
09 Sept 202236.2836.4035.8235.9735.971,963,391
08 Sept 202236.3936.6536.1836.5736.572,315,215
07 Sept 202236.8036.9736.3136.4136.413,041,995
06 Sept 202237.0137.1536.8336.8736.872,087,988
05 Sept 202236.7037.0336.5336.9436.942,042,488
02 Sept 202236.5636.8336.3736.7036.702,288,190
01 Sept 202236.0036.4835.9236.4236.422,531,463
31 Aug 202236.1336.5335.8136.0936.093,696,547
31 Aug 20220.53 Dividend
30 Aug 202236.5336.7036.2536.6336.102,527,226
29 Aug 202236.1936.6636.0336.5336.002,247,913
26 Aug 202235.9137.0435.7236.7636.233,922,872
25 Aug 202236.8536.8935.6336.2035.685,736,491
24 Aug 202237.2837.7936.9537.4036.862,233,383
23 Aug 202238.7538.8237.8937.9137.362,449,066
22 Aug 202239.3039.3038.8739.0338.471,309,379
19 Aug 202239.4539.6139.2939.3438.772,096,487
18 Aug 202239.3439.5839.2239.2938.722,214,650
17 Aug 202239.0039.4538.9239.3938.822,170,713
16 Aug 202238.5438.9338.4638.6138.051,583,586
15 Aug 202238.0238.3337.9338.1837.63804,357
12 Aug 202237.9238.0537.6838.0537.501,223,872
11 Aug 202238.0038.1737.7538.0237.471,273,847
10 Aug 202238.0338.2337.9038.0437.491,529,617
09 Aug 202238.4138.5638.0138.1537.601,855,837
08 Aug 202238.2238.3038.0238.2337.681,099,689
05 Aug 202237.9438.4937.8238.4137.852,036,910
04 Aug 202238.1438.2237.5737.6937.141,729,227
03 Aug 202238.3038.5538.0138.1037.552,241,507
02 Aug 202238.1538.6537.9338.6038.041,863,895
01 Aug 202237.6038.1737.4138.1737.622,194,350
29 July 202237.8137.8237.4037.5236.982,759,928
28 July 202237.3537.6337.2037.4436.902,379,792
27 July 202237.1937.5136.9737.2336.691,424,086
26 July 202237.0037.1036.4936.9836.441,665,735
25 July 202237.3737.5037.1637.4636.921,573,268
22 July 202237.3037.4337.0137.2536.713,318,723
21 July 202237.1637.6337.0837.5036.962,198,583
20 July 202237.0037.1936.8037.1436.601,260,945
19 July 202237.3537.3536.8237.0436.501,770,956
18 July 202237.6037.6937.0837.4236.881,104,246
15 July 202237.1237.5836.9737.5136.972,081,428
14 July 202236.9337.3236.9337.1636.622,763,781
13 July 202236.9037.4036.8037.1636.622,428,527
12 July 202236.7937.4236.6437.1636.622,446,995
11 July 202236.8036.9236.2436.4235.891,609,807
08 July 202236.5536.9036.1636.8336.302,068,972
07 July 202236.9237.4536.8036.9336.402,230,629
06 July 202236.3536.9936.1136.8036.273,348,006
05 July 202235.8036.1935.5735.9035.381,347,354
04 July 202236.0936.2635.8135.9335.411,468,908
01 July 202235.9536.2435.6335.7335.211,938,254
30 June 202236.2436.5835.6035.6035.084,191,300
29 June 202235.9236.3835.6736.0835.562,378,483
28 June 202235.7436.1735.5036.1535.632,071,484
27 June 202235.5536.2335.5036.0735.552,117,045
24 June 202235.2835.4834.9735.4634.952,565,421
23 June 202234.6035.1834.5735.0134.502,692,228
22 June 202234.2434.4134.0934.3833.882,642,016
21 June 202233.2233.8333.1433.7433.252,120,900
20 June 202233.0233.1232.7132.8832.401,674,429
17 June 202232.7033.2132.6233.0632.586,795,365
16 June 202233.4033.4932.6732.9832.503,244,925
15 June 202233.9034.2533.2033.3032.824,996,990
14 June 202233.8533.9533.3833.8333.345,269,419
10 June 202234.5034.8434.3034.3333.832,137,716
09 June 202234.4734.7634.4534.5134.012,464,281
08 June 202233.8034.6033.7534.4733.972,396,533
07 June 202234.4634.5434.0634.1233.632,652,887
06 June 202234.4734.9834.4434.8034.301,462,293
03 June 202234.9034.9034.5034.6434.141,488,220
02 June 202234.7234.7834.3534.6334.131,995,735
01 June 202234.9135.2234.6035.1734.662,288,509
31 May 202234.9535.1034.6234.6534.156,044,679
30 May 202234.4335.0234.3134.9334.422,275,242
27 May 202234.4034.5234.1634.1733.681,605,805
26 May 202235.0135.0834.0934.1733.683,232,211
25 May 202234.6835.1134.6235.0734.562,367,332
24 May 202234.7634.8934.2434.4333.932,761,272
23 May 202235.4135.4734.6634.6734.172,497,952
20 May 202234.9235.8134.8135.3534.843,859,089
19 May 202236.6636.8434.6135.1834.677,090,273
18 May 202237.2337.5937.0937.2736.732,804,658
17 May 202237.5937.7437.4337.6837.132,252,938
16 May 202237.6637.7537.3337.4636.921,255,720
13 May 202237.6337.7937.3937.6437.102,185,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...