Mail

WOW.AX - Woolworths Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	37.51	37.68	37.38	37.52	37.52	544,023
08 June 2023	37.47	37.61	37.23	37.54	37.54	1,458,099
07 June 2023	37.32	37.75	37.21	37.40	37.40	1,600,409
06 June 2023	37.79	37.94	37.33	37.45	37.45	1,992,467
05 June 2023	37.64	37.93	37.55	37.92	37.92	1,101,649
02 June 2023	38.00	38.25	37.50	37.55	37.55	1,965,943
01 June 2023	37.54	38.24	37.54	38.09	38.09	2,013,923
31 May 2023	38.25	38.28	37.54	37.54	37.54	3,526,653
30 May 2023	38.40	38.42	38.16	38.26	38.26	910,985
29 May 2023	38.38	38.38	38.07	38.21	38.21	730,847
26 May 2023	38.19	38.37	37.89	37.98	37.98	1,435,985
25 May 2023	38.00	38.37	37.98	38.18	38.18	1,750,248
24 May 2023	37.63	38.14	37.63	38.14	38.14	1,708,327
23 May 2023	38.10	38.14	37.86	37.94	37.94	1,333,071
22 May 2023	38.26	38.35	38.07	38.17	38.17	919,083
19 May 2023	38.30	38.34	38.11	38.25	38.25	1,713,696
18 May 2023	37.92	38.10	37.84	38.10	38.10	1,646,171
17 May 2023	38.19	38.22	37.81	38.12	38.12	2,571,256
16 May 2023	38.45	38.50	38.19	38.27	38.27	1,660,206
15 May 2023	38.70	38.85	38.51	38.83	38.83	1,432,295
12 May 2023	38.83	38.88	38.60	38.66	38.66	1,323,542
11 May 2023	38.69	38.69	38.38	38.57	38.57	1,521,402
10 May 2023	38.39	38.58	38.25	38.58	38.58	2,046,100
09 May 2023	38.72	38.78	38.51	38.55	38.55	1,468,613
08 May 2023	38.96	38.98	38.44	38.64	38.64	1,576,890
05 May 2023	39.01	39.11	38.82	39.08	39.08	1,492,430
04 May 2023	38.64	38.87	38.50	38.87	38.87	1,750,349
03 May 2023	38.75	39.07	38.37	38.96	38.96	2,191,573
02 May 2023	38.99	39.05	38.33	38.58	38.58	1,998,896
01 May 2023	38.84	39.13	38.78	38.90	38.90	1,215,049
28 Apr 2023	39.30	39.38	38.62	38.83	38.83	2,199,396
27 Apr 2023	39.05	39.24	38.99	39.16	39.16	1,331,323
26 Apr 2023	39.62	39.75	39.09	39.19	39.19	2,465,071
24 Apr 2023	38.85	39.14	38.80	39.00	39.00	1,379,358
21 Apr 2023	38.72	38.90	38.63	38.69	38.69	2,942,206
20 Apr 2023	38.67	38.92	38.53	38.76	38.76	2,549,084
19 Apr 2023	38.32	38.62	38.02	38.48	38.48	1,748,382
18 Apr 2023	38.95	39.03	38.55	38.55	38.55	2,466,731
17 Apr 2023	39.44	39.45	39.11	39.29	39.29	1,002,911
14 Apr 2023	39.05	39.55	39.00	39.46	39.46	1,285,414
13 Apr 2023	39.36	39.43	38.99	39.07	39.07	2,624,250
12 Apr 2023	39.65	39.88	39.34	39.51	39.51	1,874,930
11 Apr 2023	39.29	39.52	39.19	39.40	39.40	2,159,749
06 Apr 2023	38.51	39.03	38.51	39.03	39.03	1,744,361
05 Apr 2023	38.86	38.98	38.37	38.50	38.50	1,957,892
04 Apr 2023	38.46	38.46	38.11	38.42	38.42	1,451,783
03 Apr 2023	38.07	38.33	37.94	38.18	38.18	2,021,218
31 Mar 2023	38.12	38.24	37.81	37.90	37.90	2,793,164
30 Mar 2023	37.89	38.05	37.75	38.05	38.05	4,322,567
29 Mar 2023	37.60	37.78	37.45	37.78	37.78	1,983,095
28 Mar 2023	37.60	37.67	37.25	37.56	37.56	2,057,882
27 Mar 2023	37.65	37.69	37.33	37.55	37.55	1,366,116
24 Mar 2023	37.18	37.53	37.01	37.46	37.46	1,340,848
23 Mar 2023	37.40	37.47	37.11	37.37	37.37	1,621,095
22 Mar 2023	36.85	37.32	36.81	37.32	37.32	1,976,610
21 Mar 2023	36.77	37.00	36.50	36.52	36.52	1,502,534
20 Mar 2023	36.77	36.91	36.38	36.45	36.45	1,638,880
17 Mar 2023	36.37	37.06	36.35	37.06	37.06	5,791,984
16 Mar 2023	35.60	36.72	35.60	36.64	36.64	4,850,772
15 Mar 2023	36.05	36.64	35.98	36.64	36.64	2,984,080
14 Mar 2023	36.68	36.70	36.13	36.39	36.39	2,606,521
13 Mar 2023	37.15	37.70	36.60	36.80	36.80	1,682,578
10 Mar 2023	37.20	37.26	36.95	37.20	37.20	1,597,071
09 Mar 2023	37.37	37.45	37.17	37.17	37.17	1,602,372
08 Mar 2023	37.46	37.58	36.84	37.13	37.13	1,755,875
07 Mar 2023	37.11	37.61	36.98	37.35	37.35	1,874,654
06 Mar 2023	36.64	37.26	36.61	36.95	36.95	2,068,724
03 Mar 2023	36.44	36.68	36.29	36.48	36.48	2,003,732
02 Mar 2023	36.15	36.25	35.74	36.25	36.25	2,627,611
01 Mar 2023	0.46 Dividend
01 Mar 2023	36.78	37.29	36.68	36.77	36.31	1,440,041
28 Feb 2023	36.90	37.32	36.69	36.92	36.46	2,892,433
27 Feb 2023	37.00	37.00	36.56	36.97	36.51	1,509,214
24 Feb 2023	37.04	37.37	36.90	37.03	36.57	1,581,272
23 Feb 2023	37.18	37.46	36.62	36.94	36.48	1,971,305
22 Feb 2023	36.81	37.72	36.81	37.45	36.98	2,573,625
21 Feb 2023	36.88	37.00	36.57	36.72	36.26	4,733,672
20 Feb 2023	36.83	36.85	36.58	36.80	36.34	1,604,634
17 Feb 2023	36.42	36.70	36.29	36.69	36.23	2,377,113
16 Feb 2023	36.32	36.57	36.15	36.49	36.03	2,260,348
15 Feb 2023	36.38	36.42	35.88	35.98	35.53	1,380,577
14 Feb 2023	36.29	36.47	36.15	36.28	35.83	1,383,363
13 Feb 2023	36.06	36.29	35.95	36.06	35.61	1,394,543
10 Feb 2023	35.61	36.14	35.52	36.01	35.56	1,247,030
09 Feb 2023	35.95	36.02	35.58	35.71	35.26	1,239,043
08 Feb 2023	35.78	36.09	35.55	35.99	35.54	1,452,077
07 Feb 2023	36.40	36.46	35.91	36.10	35.65	1,305,438
06 Feb 2023	36.55	36.59	36.26	36.54	36.08	1,059,229
03 Feb 2023	36.30	36.54	36.17	36.51	36.05	1,738,297
02 Feb 2023	36.23	36.56	36.12	36.26	35.81	1,728,832
01 Feb 2023	36.29	36.33	35.69	36.11	35.66	2,079,466
31 Jan 2023	35.25	36.08	35.21	36.08	35.63	3,322,694
30 Jan 2023	35.18	35.24	34.63	34.77	34.34	1,560,549
27 Jan 2023	34.90	35.28	34.84	35.15	34.71	1,573,866
25 Jan 2023	34.85	34.93	34.59	34.74	34.31	1,473,316
24 Jan 2023	34.88	35.00	34.47	34.79	34.35	1,339,323
23 Jan 2023	34.81	34.92	34.51	34.82	34.38	1,407,524
20 Jan 2023	34.90	34.98	34.44	34.75	34.32	2,352,699
19 Jan 2023	34.86	35.06	34.49	34.93	34.49	1,682,472
18 Jan 2023	34.85	34.97	34.67	34.80	34.36	1,374,721
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...