ASX - Delayed Quote
AUD
Woolworths Group Limited (WOW.AX)
40.22
+0.74
(+1.87%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.95
40.44
39.29
40.22
40.22
6,197,062
Oct 30, 2026
39.95
40.44
39.29
40.22
40.22
6,525,870
Oct 29, 2026
40.30
40.45
39.22
39.48
39.48
2,308,220
Oct 28, 2026
40.43
41.57
40.43
40.82
40.82
2,779,551
Oct 27, 2026
40.80
41.01
40.13
41.01
41.01
3,105,023
Oct 26, 2026
41.22
41.50
40.29
40.88
40.88
1,687,011
Oct 23, 2026
41.80
42.00
41.49
41.75
41.75
1,972,116
Oct 22, 2026
41.83
41.92
41.39
41.71
41.71
1,528,128
Oct 21, 2026
41.78
41.97
41.20
41.87
41.87
2,438,914
Oct 20, 2026
41.20
41.80
40.96
41.61
41.61
2,117,017
Oct 19, 2026
41.10
41.42
40.96
41.16
41.16
1,790,897
Oct 16, 2026
41.25
41.25
40.57
41.20
41.20
3,113,803
Oct 15, 2026
39.99
41.41
39.97
41.28
41.28
4,537,734
Oct 14, 2026
39.80
39.80
39.22
39.59
39.59
1,681,339
Oct 13, 2026
39.29
39.68
39.28
39.67
39.67
1,812,300
Oct 12, 2026
39.30
39.30
38.72
39.07
39.07
1,406,092
Oct 9, 2026
38.74
39.59
38.56
39.59
39.59
1,777,346
Oct 8, 2026
38.38
39.10
38.33
38.85
38.85
1,685,752
Oct 7, 2026
38.00
38.43
37.80
38.22
38.22
1,694,560
Oct 6, 2026
38.40
38.47
38.06
38.12
38.12
1,272,168
Oct 5, 2026
38.50
38.75
38.15
38.28
38.28
944,989
Oct 2, 2026
38.24
38.62
38.01
38.35
38.35
1,253,891
Oct 1, 2026
38.82
38.92
38.06
38.06
38.06
2,329,294
Sep 30, 2026
38.56
39.20
38.37
39.20
39.20
3,229,024
Sep 29, 2026
38.80
39.05
38.44
38.89
38.89
1,772,386
Sep 28, 2026
38.32
38.86
38.10
38.86
38.86
1,308,221
Sep 25, 2026
38.15
38.62
38.05
38.47
38.47
1,891,095
Sep 24, 2026
37.60
38.27
37.59
38.27
38.27
1,583,592
Sep 23, 2026
37.81
38.16
37.81
38.00
38.00
1,972,119
Sep 22, 2026
37.97
38.09
37.75
37.93
37.93
1,187,101
Sep 21, 2026
38.14
38.48
38.01
38.10
38.10
1,112,600
Sep 18, 2026
38.38
38.39
37.93
38.23
38.23
4,968,897
Sep 17, 2026
39.30
39.30
38.06
38.41
38.41
2,997,392
Sep 16, 2026
38.98
39.12
38.57
38.57
38.57
1,915,906
Sep 15, 2026
38.94
39.10
38.72
38.98
38.98
1,781,944
Sep 14, 2026
38.45
39.12
38.44
38.75
38.75
1,298,333
Sep 11, 2026
38.45
38.86
38.26
38.50
38.50
2,075,532
Sep 10, 2026
38.50
38.54
38.07
38.46
38.46
3,758,805
Sep 9, 2026
39.29
39.70
38.80
38.80
38.80
2,633,618
Sep 8, 2026
39.70
39.78
38.86
39.13
39.13
1,867,997
Sep 7, 2026
40.01
40.21
39.82
39.82
39.82
1,679,037
Sep 4, 2026
40.14
40.32
39.91
40.32
40.32
2,312,626
Sep 3, 2026
39.53
40.08
39.33
40.00
40.00
2,919,527
Sep 2, 2026
39.79
39.85
39.19
39.62
39.62
3,086,742
Sep 1, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
39.53
39.71
39.04
39.33
39.33
6,047,947
Aug 31, 2026
39.92
40.49
39.83
40.31
39.79
5,765,582
Aug 28, 2026
39.54
39.80
38.76
39.65
39.14
2,465,942
Aug 27, 2026
40.00
40.00
38.73
39.55
39.04
2,676,482
Aug 26, 2026
40.02
41.19
39.90
40.18
39.66
4,508,517
Aug 25, 2026
38.50
39.09
38.06
38.85
38.35
3,319,762
Aug 24, 2026
38.67
38.93
38.37
38.54
38.04
1,977,293
Aug 21, 2026
38.80
39.23
38.59
38.86
38.36
2,076,078
Aug 20, 2026
39.72
39.72
38.99
38.99
38.49
2,692,745
Aug 19, 2026
39.50
39.98
39.38
39.72
39.21
1,646,045
Aug 18, 2026
39.68
39.90
39.12
39.48
38.97
1,696,265
Aug 17, 2026
40.41
40.96
40.04
40.21
39.69
2,763,210
Aug 14, 2026
39.50
40.00
39.50
40.00
39.48
1,883,957
Aug 13, 2026
39.51
39.79
39.09
39.72
39.21
1,354,001
Aug 12, 2026
39.66
39.94
39.14
39.46
38.95
1,423,166
Aug 11, 2026
40.66
40.69
39.83
39.83
39.32
1,918,653
Aug 10, 2026
40.00
40.70
39.88
40.66
40.14
1,896,739
Aug 7, 2026
39.38
40.32
39.27
40.28
39.76
2,054,920
Aug 6, 2026
40.00
40.40
39.86
40.21
39.69
1,866,919
Aug 5, 2026
40.16
40.37
39.75
40.22
39.70
1,676,392
Aug 4, 2026
39.93
40.22
39.74
40.22
39.70
2,106,401
Aug 3, 2026
39.67
40.18
39.50
40.14
39.62
1,760,951
Jul 31, 2026
40.40
40.40
39.72
39.77
39.26
2,596,003
Jul 30, 2026
40.55
40.70
39.98
40.47
39.95
2,590,520
Jul 29, 2026
40.15
40.92
40.04
40.55
40.03
2,972,827
Jul 28, 2026
39.06
39.93
38.81
39.79
39.28
1,784,919
Jul 27, 2026
39.36
39.44
38.88
39.44
38.93
1,312,874
Jul 24, 2026
39.13
39.38
38.66
39.18
38.67
2,378,788
Jul 23, 2026
39.49
39.49
38.66
38.92
38.42
2,329,062
Jul 22, 2026
38.87
39.27
38.59
39.27
38.76
1,420,526
Jul 21, 2026
39.42
39.60
39.26
39.48
38.97
1,887,568
Jul 20, 2026
39.20
39.49
39.01
39.33
38.82
1,475,183
Jul 17, 2026
39.47
39.92
39.10
39.20
38.69
2,529,028
Jul 16, 2026
39.05
39.45
38.46
39.08
38.58
1,954,129
Jul 15, 2026
39.08
39.35
38.86
39.35
38.84
1,550,404
Jul 14, 2026
38.97
39.63
38.91
39.43
38.92
1,330,309
Jul 13, 2026
39.73
39.99
39.52
39.84
39.33
1,992,622
Jul 10, 2026
40.01
40.19
39.77
40.16
39.64
1,533,790
Jul 9, 2026
39.85
40.44
39.79
40.44
39.92
1,716,463
Jul 8, 2026
39.63
39.91
39.43
39.90
39.39
1,816,445
Jul 7, 2026
39.25
39.43
38.98
39.42
38.91
1,122,700
Jul 6, 2026
39.50
39.81
39.09
39.37
38.86
1,225,255
Jul 3, 2026
39.55
40.14
39.33
39.78
39.27
1,406,350
Jul 2, 2026
38.78
39.47
38.63
39.35
38.84
2,879,516
Jul 1, 2026
39.67
39.90
38.75
39.31
38.80
3,008,386
Jun 30, 2026
40.50
40.60
39.97
40.03
39.51
2,447,455
Jun 29, 2026
40.15
40.75
40.04
40.55
40.03
1,737,667
Jun 26, 2026
39.80
40.24
39.52
40.24
39.72
1,677,574
Jun 25, 2026
39.50
40.10
39.43
39.94
39.42
2,464,394
Jun 24, 2026
38.81
39.38
38.76
39.37
38.86
3,127,670
Jun 23, 2026
38.60
38.80
38.40
38.74
38.24
2,019,982
Jun 22, 2026
38.01
38.55
38.01
38.55
38.05
1,438,982
Jun 19, 2026
38.20
38.42
37.92
38.32
37.83
5,103,756
Jun 18, 2026
37.75
38.30
37.70
38.12
37.63
3,777,467
Jun 17, 2026
37.99
38.20
37.73
37.78
37.29
2,278,310
Jun 16, 2026
38.01
38.28
37.88
38.26
37.77
1,501,664
Jun 15, 2026
38.19
38.46
37.95
38.23
37.74
3,411,482
Jun 12, 2026
38.15
38.50
38.09
38.33
37.84
2,199,640
Jun 11, 2026
37.68
38.09
37.63
38.09
37.60
2,377,238
Jun 10, 2026
36.58
37.63
36.58
37.63
37.14
2,237,739
Jun 9, 2026
36.00
36.63
35.90
36.48
36.01
2,781,321
Jun 5, 2026
35.26
35.80
35.10
35.69
35.23
1,754,868
Jun 4, 2026
35.29
35.59
35.14
35.26
34.81
1,427,129
Jun 3, 2026
34.30
35.19
34.25
35.09
34.64
1,890,873
Jun 2, 2026
34.71
35.02
34.26
34.41
33.97
2,496,839
Jun 1, 2026
34.81
35.14
34.48
35.06
34.61
1,306,915
May 29, 2026
35.00
35.23
34.68
35.23
34.78
6,130,955
May 28, 2026
34.80
35.06
34.64
34.94
34.49
1,961,645
May 27, 2026
34.27
34.62
34.23
34.62
34.17
1,557,724
May 26, 2026
34.63
34.85
34.49
34.49
34.05
1,778,774
May 25, 2026
34.51
34.96
34.40
34.75
34.30
1,129,914
May 22, 2026
34.61
34.89
34.60
34.68
34.23
3,032,388
May 21, 2026
34.58
34.78
34.44
34.49
34.05
1,888,934
May 20, 2026
34.21
34.66
34.21
34.43
33.99
1,940,579
May 19, 2026
34.02
34.76
33.68
34.21
33.77
3,050,303
May 18, 2026
32.98
33.23
32.83
32.98
32.55
2,035,718
May 15, 2026
32.57
33.00
32.56
32.98
32.55
1,831,910
May 14, 2026
33.00
33.10
32.26
32.54
32.12
2,165,545
May 13, 2026
32.74
33.01
32.62
32.96
32.53
1,742,167
May 12, 2026
33.00
33.15
32.68
32.93
32.51
2,450,814
May 11, 2026
33.52
33.67
33.39
33.50
33.07
1,519,917
May 8, 2026
33.88
33.92
33.29
33.60
33.17
2,802,666
May 7, 2026
33.90
34.16
33.79
34.16
33.72
3,327,276
May 6, 2026
34.10
34.17
33.67
33.85
33.41
2,648,632
May 5, 2026
33.80
34.38
33.65
34.17
33.73
2,619,401
May 4, 2026
34.25
34.29
33.61
33.89
33.45
2,216,847
May 1, 2026
33.99
34.77
33.92
34.15
33.71
3,440,868
Apr 30, 2026
33.93
35.30
33.63
34.39
33.95
8,889,906
Apr 29, 2026
37.39
37.62
37.14
37.29
36.81
2,046,614
Apr 28, 2026
37.36
37.65
37.30
37.50
37.02
2,223,832
Apr 27, 2026
37.75
37.86
37.48
37.69
37.20
1,169,772
Apr 24, 2026
38.00
38.05
37.79
37.89
37.40
1,308,231
Apr 23, 2026
38.00
38.02
37.31
37.89
37.40
2,062,225
Apr 22, 2026
37.56
38.24
37.51
38.15
37.66
2,662,783
Apr 21, 2026
37.55
37.86
37.47
37.82
37.33
2,067,594
Apr 20, 2026
36.88
37.49
36.80
37.49
37.01
1,751,648
Apr 17, 2026
36.77
36.88
36.37
36.79
36.32
3,126,654
Apr 16, 2026
37.05
37.05
36.53
36.77
36.30
2,388,044
Apr 15, 2026
37.00
37.09
36.71
36.75
36.28
2,805,155
Apr 14, 2026
36.79
37.23
36.79
37.07
36.59
2,127,832
Apr 13, 2026
36.98
37.20
36.86
37.16
36.68
2,401,251
Apr 10, 2026
37.02
37.28
36.71
36.83
36.35
2,904,122
Apr 9, 2026
37.18
37.50
36.94
37.18
36.70
2,438,993
Apr 8, 2026
37.52
37.64
36.30
36.78
36.31
3,806,775
Apr 7, 2026
37.17
37.66
37.16
37.52
37.04
2,194,338
Apr 2, 2026
36.30
37.29
36.21
37.01
36.53
3,070,191
Apr 1, 2026
36.45
36.62
36.17
36.55
36.08
2,846,102
Mar 31, 2026
36.86
36.86
36.14
36.41
35.94
3,248,045
Mar 30, 2026
36.25
36.85
36.18
36.68
36.21
2,231,224
Mar 27, 2026
36.41
36.50
35.89
36.25
35.78
2,131,783
Mar 26, 2026
36.42
36.74
36.28
36.37
35.90
2,022,499
Mar 25, 2026
36.50
36.55
35.83
36.38
35.91
2,424,324
Mar 24, 2026
36.60
36.70
36.08
36.38
35.91
1,801,448
Mar 23, 2026
36.11
36.60
35.81
36.48
36.01
1,726,733
Mar 20, 2026
36.60
36.90
36.13
36.42
35.95
5,698,893
Mar 19, 2026
36.30
36.74
35.86
36.74
36.27
3,629,433
Mar 18, 2026
35.94
36.15
35.63
36.02
35.56
2,359,491
Mar 17, 2026
35.91
36.04
35.64
35.83
35.37
2,060,582
Mar 16, 2026
35.87
36.25
35.84
36.05
35.58
2,642,449
Mar 13, 2026
35.88
36.10
35.63
35.73
35.27
2,529,889
Mar 12, 2026
35.71
35.87
35.44
35.87
35.41
3,122,047
Mar 11, 2026
35.46
35.85
35.46
35.82
35.36
3,263,288
Mar 10, 2026
34.80
35.52
34.80
35.29
34.83
2,523,469
Mar 9, 2026
35.29
35.41
34.69
34.99
34.54
4,828,153
Mar 6, 2026
35.52
35.99
35.45
35.99
35.53
3,607,686
Mar 5, 2026
35.88
36.03
35.33
35.92
35.46
4,695,522
Mar 4, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
35.70
36.08
35.39
35.94
35.48
5,005,297
Mar 3, 2026
36.59
36.90
36.38
36.90
35.98
2,901,601
Mar 2, 2026
35.80
36.68
35.75
36.68
35.77
2,932,721
Feb 27, 2026
36.35
36.38
35.72
36.00
35.10
6,456,150
Feb 26, 2026
35.25
36.41
34.97
36.35
35.44
5,728,056
Feb 25, 2026
33.00
35.63
33.00
35.63
34.74
10,229,591
Feb 24, 2026
31.35
31.72
31.28
31.54
30.75
2,310,002
Feb 23, 2026
31.15
31.43
31.06
31.31
30.53
1,634,384
Feb 20, 2026
31.66
31.85
31.20
31.23
30.45
3,403,061
Feb 19, 2026
32.00
32.22
31.89
31.96
31.16
2,275,713
Feb 18, 2026
32.10
32.15
31.93
31.94
31.14
1,112,859
Feb 17, 2026
31.97
32.07
31.79
31.96
31.16
1,506,221
Feb 16, 2026
31.90
32.17
31.81
31.96
31.16
1,826,655
Feb 13, 2026
32.16
32.45
31.83
31.94
31.14
2,460,389
Feb 12, 2026
32.10
32.28
31.84
32.21
31.41
4,125,369
Feb 11, 2026
31.73
31.84
31.30
31.75
30.96
1,759,819
Feb 10, 2026
31.36
31.72
31.36
31.69
30.90
2,120,156
Feb 9, 2026
31.48
31.77
31.29
31.64
30.85
1,808,662
Feb 6, 2026
32.06
32.11
31.40
31.45
30.67
4,664,585
Feb 5, 2026
31.32
31.62
31.21
31.61
30.82
3,217,491
Feb 4, 2026
30.76
31.29
30.75
31.20
30.42
2,483,177
Feb 3, 2026
31.06
31.17
30.86
31.01
30.24
2,778,142
Feb 2, 2026
30.99
31.32
30.81
30.91
30.14
3,049,991
Jan 30, 2026
30.77
31.10
30.69
30.94
30.17
3,081,640
Jan 29, 2026
30.35
30.59
29.88
30.59
29.83
2,592,074
Jan 28, 2026
30.70
30.70
30.13
30.41
29.65
2,297,931
Jan 27, 2026
30.53
30.79
30.34
30.64
29.88
2,178,105
Jan 23, 2026
30.77
30.84
30.25
30.38
29.62
2,391,124
Jan 22, 2026
30.30
30.76
30.30
30.76
29.99
2,039,795
Jan 21, 2026
30.50
30.78
30.40
30.48
29.72
1,586,913
Jan 20, 2026
30.50
31.00
30.37
30.57
29.81
2,885,277
Jan 19, 2026
30.33
30.53
30.30
30.46
29.70
1,363,471
Jan 16, 2026
30.20
30.41
30.09
30.35
29.59
4,324,205
Jan 15, 2026
30.19
30.38
29.97
30.20
29.45
2,613,075
Jan 14, 2026
30.40
30.45
30.08
30.12
29.37
2,704,379
Jan 13, 2026
30.30
30.42
29.99
30.16
29.41
2,698,587
Jan 12, 2026
30.05
30.45
30.01
30.31
29.55
2,521,932
Jan 9, 2026
29.74
30.15
29.69
30.08
29.33
3,015,048
Jan 8, 2026
29.42
29.55
29.24
29.55
28.81
1,822,659
Jan 7, 2026
28.77
29.42
28.72
29.33
28.60
1,980,052
Jan 6, 2026
29.15
29.19
28.77
28.84
28.12
3,297,204
Jan 5, 2026
29.30
29.39
29.19
29.30
28.57
1,765,244
Jan 2, 2026
29.36
29.43
29.27
29.43
28.70
776,525
Dec 31, 2025
29.48
29.48
29.23
29.38
28.65
986,713
Dec 30, 2025
29.35
29.49
29.26
29.37
28.64
974,842
Dec 29, 2025
29.28
29.39
29.20
29.23
28.50
761,729
Dec 24, 2025
29.28
29.36
29.22
29.30
28.57
820,516
Dec 23, 2025
29.30
29.47
29.16
29.38
28.65
986,178
Dec 22, 2025
29.26
29.42
29.15
29.38
28.65
1,251,659
Dec 19, 2025
29.60
29.65
29.30
29.32
28.59
5,398,713
Dec 18, 2025
29.22
29.62
29.10
29.48
28.74
3,444,654
Dec 17, 2025
29.25
29.36
29.13
29.19
28.46
2,132,033
Dec 16, 2025
29.50
29.58
29.37
29.37
28.64
1,976,299
Dec 15, 2025
29.13
29.47
28.83
29.43
28.70
2,658,627
Dec 12, 2025
29.50
29.58
29.29
29.56
28.82
1,885,467
Dec 11, 2025
29.64
29.74
29.34
29.39
28.66
2,573,709
Dec 10, 2025
29.30
29.64
29.13
29.52
28.78
2,991,300
Dec 9, 2025
29.26
29.40
29.14
29.32
28.59
1,688,369
Dec 8, 2025
29.31
29.39
29.18
29.28
28.55
1,271,979
Dec 5, 2025
29.25
29.42
29.14
29.37
28.64
1,999,332
Dec 4, 2025
29.41
29.45
29.07
29.39
28.66
2,266,463
Dec 3, 2025
29.40
29.49
29.25
29.42
28.69
1,865,989
Dec 2, 2025
29.50
29.52
29.19
29.39
28.66
2,136,275
Dec 1, 2025
29.05
29.33
29.05
29.26
28.53
2,708,463
Nov 28, 2025
28.64
29.44
28.64
29.32
28.59
5,336,888
Nov 27, 2025
28.33
28.50
28.31
28.40
27.69
1,717,837
Nov 26, 2025
28.38
28.53
28.24
28.39
27.68
4,091,802
Nov 25, 2025
27.97
28.06
27.78
27.95
27.25
1,358,166
Nov 24, 2025
28.06
28.35
28.04
28.09
27.39
4,291,888
Nov 21, 2025
28.00
28.10
27.85
28.08
27.38
4,114,680
Nov 20, 2025
27.80
28.20
27.79
28.09
27.39
1,968,053
Nov 19, 2025
27.98
28.13
27.83
27.87
27.17
2,823,138
Nov 18, 2025
28.00
28.15
27.80
27.98
27.28
2,495,678
Nov 17, 2025
28.24
28.31
28.01
28.15
27.45
1,782,994
Nov 14, 2025
28.08
28.32
28.01
28.24
27.54
1,426,317
Nov 13, 2025
28.60
28.60
28.02
28.18
27.48
1,782,701
Nov 12, 2025
28.30
28.64
28.22
28.64
27.93
2,198,159
Nov 11, 2025
28.18
28.37
28.05
28.26
27.56
1,902,593
Nov 10, 2025
28.08
28.20
27.90
28.04
27.34
2,112,320
Nov 7, 2025
28.18
28.39
28.16
28.30
27.59
1,825,085
Nov 6, 2025
28.12
28.49
28.12
28.18
27.48
2,348,605
Nov 5, 2025
28.12
28.33
28.06
28.12
27.42
2,245,176
Nov 4, 2025
28.21
28.27
27.98
28.07
27.37
2,218,712
Nov 3, 2025
28.39
28.40
28.12
28.22
27.52
2,221,374
Oct 31, 2025
28.37
28.53
28.14
28.41
27.70
4,903,834
Oct 30, 2025
27.92
28.59
27.85
28.53
27.82
8,239,312
