Australia markets open in 1 hour 28 minutes

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
33.70-0.71 (-2.06%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202234.0634.2333.4533.7033.704,342,497
25 Jan 202235.1635.2434.2434.4134.413,734,515
24 Jan 202235.0735.2734.8935.0235.022,295,612
21 Jan 202235.0035.1034.6834.7534.753,430,927
20 Jan 202235.0535.5034.9535.0835.082,891,532
19 Jan 202235.4435.7335.0435.4035.402,672,306
18 Jan 202235.4535.6435.2635.2835.281,740,897
17 Jan 202235.1035.5635.0035.4535.452,421,955
14 Jan 202235.8135.9435.0135.0135.013,815,211
13 Jan 202236.0636.1735.7936.0436.042,727,272
12 Jan 202236.1036.4036.0036.0636.062,894,511
11 Jan 202236.8236.8836.2736.3336.333,267,691
10 Jan 202237.2137.2536.9037.1037.101,449,477
07 Jan 202237.1837.8437.1837.3637.361,764,166
06 Jan 202237.7138.2237.3037.4337.431,760,849
05 Jan 202238.4838.5437.8437.8637.862,400,305
04 Jan 202238.1538.6538.1338.4738.471,307,964
31 Dec 202138.5038.5238.0138.0138.01866,222
30 Dec 202138.7538.7538.4538.5238.52782,022
29 Dec 202137.9038.6437.8638.5138.511,743,243
24 Dec 202138.1538.1537.7137.7137.71504,491
23 Dec 202138.1538.1537.6837.8837.881,469,104
22 Dec 202137.9938.0637.7837.9037.901,548,737
21 Dec 202138.1638.5238.1638.2038.201,868,822
20 Dec 202137.7538.3037.6038.0438.042,425,173
17 Dec 202137.5137.7937.3837.6637.666,455,092
16 Dec 202137.0237.5836.9137.4137.414,792,235
15 Dec 202137.5037.7737.0737.4037.404,220,557
14 Dec 202137.8137.9236.2637.4537.459,628,764
13 Dec 202140.8041.0440.5040.5640.561,249,868
10 Dec 202140.5540.8940.4840.6640.661,740,532
09 Dec 202140.6140.9540.4940.6140.612,085,613
08 Dec 202140.8041.1340.5340.8140.812,718,362
07 Dec 202141.0041.1140.5640.6540.652,012,618
06 Dec 202140.2140.7540.0640.6140.612,382,807
03 Dec 202140.0040.0639.5139.5939.592,191,879
02 Dec 202139.5540.0939.3839.9939.991,594,285
01 Dec 202140.0040.2439.6039.8439.842,069,525
30 Nov 202140.4140.8239.9240.8240.828,329,226
29 Nov 202140.2740.3540.0240.1040.102,106,241
26 Nov 202140.2440.4940.0440.3140.311,471,759
25 Nov 202140.7440.7740.1640.5040.501,749,867
24 Nov 202140.5540.8640.4740.7940.792,035,787
23 Nov 202140.6141.0040.4640.8040.802,151,132
22 Nov 202140.2540.5839.8540.4840.481,874,146
19 Nov 202140.1040.6440.0140.2240.222,550,483
18 Nov 202139.7440.2539.4339.9239.923,018,313
17 Nov 202139.5140.2339.2639.4839.482,234,895
16 Nov 202139.6839.7839.2739.5039.502,295,604
15 Nov 202139.6039.8639.4339.6739.671,526,311
12 Nov 202139.4140.0039.3939.4739.472,254,529
11 Nov 202139.0239.2338.7139.1939.191,875,544
10 Nov 202139.4039.5038.8939.0039.001,407,920
09 Nov 202139.1139.4039.1139.2239.221,548,082
08 Nov 202139.6139.7539.3839.5039.501,487,591
05 Nov 202139.1439.6939.1439.6339.632,150,382
04 Nov 202139.3039.4438.8939.0939.091,886,142
03 Nov 202138.9939.2738.8539.0439.041,716,736
02 Nov 202138.4938.8538.4038.7138.712,513,839
01 Nov 202138.5938.7138.1538.1738.172,225,713
29 Oct 202138.5138.7238.0838.0838.082,599,670
28 Oct 202138.8039.1538.3638.7638.764,178,718
27 Oct 202139.8139.8538.6639.1639.165,231,951
26 Oct 202140.8040.8040.3540.4740.472,666,026
25 Oct 202140.4141.1240.3740.7940.792,302,911
22 Oct 202139.6040.4039.4840.2940.294,256,868
21 Oct 202139.9239.9839.5039.6439.645,092,995
20 Oct 202140.5040.6439.9939.9939.998,217,876
19 Oct 202140.1840.4940.0340.2840.283,847,447
18 Oct 202140.7040.9139.9540.4240.426,324,060
15 Oct 202139.9840.3039.4840.1740.175,070,893
14 Oct 202140.1840.4539.6239.8239.823,967,783
13 Oct 202140.4140.5540.0540.0840.083,447,518
12 Oct 202140.3040.6640.0540.2340.234,072,302
11 Oct 202139.9040.2039.4540.2040.203,354,274
08 Oct 202139.8840.2339.6339.9539.952,762,640
07 Oct 202139.5639.7039.1139.7039.702,246,613
06 Oct 202139.2939.4638.8939.1139.111,812,822
05 Oct 202138.8939.4038.8939.3039.302,148,378
04 Oct 202139.1939.1938.5338.8738.871,227,199
01 Oct 202138.7739.0038.5038.7038.702,372,844
30 Sept 202138.8839.3538.8639.3539.353,121,976
29 Sept 202138.1538.3737.7838.2838.281,966,801
28 Sept 202138.8038.8638.2638.3038.301,464,859
27 Sept 202139.3239.3638.9839.0639.061,274,676
24 Sept 202139.0039.3738.8939.2939.291,088,962
23 Sept 202139.1539.4439.0239.0639.061,643,317
22 Sept 202139.2639.4539.1139.2539.252,332,258
21 Sept 202139.1739.4838.9039.3639.362,216,552
20 Sept 202139.1939.4439.1439.2139.211,389,878
17 Sept 202139.8939.9439.2239.3939.394,251,502
16 Sept 202139.0139.6739.0139.5839.582,898,716
15 Sept 202139.2539.5738.9939.3539.351,901,876
14 Sept 202139.4139.4738.8539.3139.312,113,219
13 Sept 202139.6139.8739.4039.6739.671,247,499
10 Sept 202140.0040.1039.4239.6639.661,745,510
09 Sept 202140.0040.1239.6539.8039.802,568,780
08 Sept 202140.1540.2239.7640.0040.001,931,740
07 Sept 202140.7840.8940.3540.5440.541,177,471
06 Sept 202140.5940.8340.0740.7340.731,424,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...