WOW.AX - Woolworths Group Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202337.5137.6837.3837.5237.52544,023
08 June 202337.4737.6137.2337.5437.541,458,099
07 June 202337.3237.7537.2137.4037.401,600,409
06 June 202337.7937.9437.3337.4537.451,992,467
05 June 202337.6437.9337.5537.9237.921,101,649
02 June 202338.0038.2537.5037.5537.551,965,943
01 June 202337.5438.2437.5438.0938.092,013,923
31 May 202338.2538.2837.5437.5437.543,526,653
30 May 202338.4038.4238.1638.2638.26910,985
29 May 202338.3838.3838.0738.2138.21730,847
26 May 202338.1938.3737.8937.9837.981,435,985
25 May 202338.0038.3737.9838.1838.181,750,248
24 May 202337.6338.1437.6338.1438.141,708,327
23 May 202338.1038.1437.8637.9437.941,333,071
22 May 202338.2638.3538.0738.1738.17919,083
19 May 202338.3038.3438.1138.2538.251,713,696
18 May 202337.9238.1037.8438.1038.101,646,171
17 May 202338.1938.2237.8138.1238.122,571,256
16 May 202338.4538.5038.1938.2738.271,660,206
15 May 202338.7038.8538.5138.8338.831,432,295
12 May 202338.8338.8838.6038.6638.661,323,542
11 May 202338.6938.6938.3838.5738.571,521,402
10 May 202338.3938.5838.2538.5838.582,046,100
09 May 202338.7238.7838.5138.5538.551,468,613
08 May 202338.9638.9838.4438.6438.641,576,890
05 May 202339.0139.1138.8239.0839.081,492,430
04 May 202338.6438.8738.5038.8738.871,750,349
03 May 202338.7539.0738.3738.9638.962,191,573
02 May 202338.9939.0538.3338.5838.581,998,896
01 May 202338.8439.1338.7838.9038.901,215,049
28 Apr 202339.3039.3838.6238.8338.832,199,396
27 Apr 202339.0539.2438.9939.1639.161,331,323
26 Apr 202339.6239.7539.0939.1939.192,465,071
24 Apr 202338.8539.1438.8039.0039.001,379,358
21 Apr 202338.7238.9038.6338.6938.692,942,206
20 Apr 202338.6738.9238.5338.7638.762,549,084
19 Apr 202338.3238.6238.0238.4838.481,748,382
18 Apr 202338.9539.0338.5538.5538.552,466,731
17 Apr 202339.4439.4539.1139.2939.291,002,911
14 Apr 202339.0539.5539.0039.4639.461,285,414
13 Apr 202339.3639.4338.9939.0739.072,624,250
12 Apr 202339.6539.8839.3439.5139.511,874,930
11 Apr 202339.2939.5239.1939.4039.402,159,749
06 Apr 202338.5139.0338.5139.0339.031,744,361
05 Apr 202338.8638.9838.3738.5038.501,957,892
04 Apr 202338.4638.4638.1138.4238.421,451,783
03 Apr 202338.0738.3337.9438.1838.182,021,218
31 Mar 202338.1238.2437.8137.9037.902,793,164
30 Mar 202337.8938.0537.7538.0538.054,322,567
29 Mar 202337.6037.7837.4537.7837.781,983,095
28 Mar 202337.6037.6737.2537.5637.562,057,882
27 Mar 202337.6537.6937.3337.5537.551,366,116
24 Mar 202337.1837.5337.0137.4637.461,340,848
23 Mar 202337.4037.4737.1137.3737.371,621,095
22 Mar 202336.8537.3236.8137.3237.321,976,610
21 Mar 202336.7737.0036.5036.5236.521,502,534
20 Mar 202336.7736.9136.3836.4536.451,638,880
17 Mar 202336.3737.0636.3537.0637.065,791,984
16 Mar 202335.6036.7235.6036.6436.644,850,772
15 Mar 202336.0536.6435.9836.6436.642,984,080
14 Mar 202336.6836.7036.1336.3936.392,606,521
13 Mar 202337.1537.7036.6036.8036.801,682,578
10 Mar 202337.2037.2636.9537.2037.201,597,071
09 Mar 202337.3737.4537.1737.1737.171,602,372
08 Mar 202337.4637.5836.8437.1337.131,755,875
07 Mar 202337.1137.6136.9837.3537.351,874,654
06 Mar 202336.6437.2636.6136.9536.952,068,724
03 Mar 202336.4436.6836.2936.4836.482,003,732
02 Mar 202336.1536.2535.7436.2536.252,627,611
01 Mar 20230.46 Dividend
01 Mar 202336.7837.2936.6836.7736.311,440,041
28 Feb 202336.9037.3236.6936.9236.462,892,433
27 Feb 202337.0037.0036.5636.9736.511,509,214
24 Feb 202337.0437.3736.9037.0336.571,581,272
23 Feb 202337.1837.4636.6236.9436.481,971,305
22 Feb 202336.8137.7236.8137.4536.982,573,625
21 Feb 202336.8837.0036.5736.7236.264,733,672
20 Feb 202336.8336.8536.5836.8036.341,604,634
17 Feb 202336.4236.7036.2936.6936.232,377,113
16 Feb 202336.3236.5736.1536.4936.032,260,348
15 Feb 202336.3836.4235.8835.9835.531,380,577
14 Feb 202336.2936.4736.1536.2835.831,383,363
13 Feb 202336.0636.2935.9536.0635.611,394,543
10 Feb 202335.6136.1435.5236.0135.561,247,030
09 Feb 202335.9536.0235.5835.7135.261,239,043
08 Feb 202335.7836.0935.5535.9935.541,452,077
07 Feb 202336.4036.4635.9136.1035.651,305,438
06 Feb 202336.5536.5936.2636.5436.081,059,229
03 Feb 202336.3036.5436.1736.5136.051,738,297
02 Feb 202336.2336.5636.1236.2635.811,728,832
01 Feb 202336.2936.3335.6936.1135.662,079,466
31 Jan 202335.2536.0835.2136.0835.633,322,694
30 Jan 202335.1835.2434.6334.7734.341,560,549
27 Jan 202334.9035.2834.8435.1534.711,573,866
25 Jan 202334.8534.9334.5934.7434.311,473,316
24 Jan 202334.8835.0034.4734.7934.351,339,323
23 Jan 202334.8134.9234.5134.8234.381,407,524
20 Jan 202334.9034.9834.4434.7534.322,352,699
19 Jan 202334.8635.0634.4934.9334.491,682,472
18 Jan 202334.8534.9734.6734.8034.361,374,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...