U.S. Markets closed

Woolworths Limited (WOW.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
25.67+0.10 (+0.39%)
At close: 4:11PM AEST
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201725.5825.7025.4425.6725.672,485,046
Jun 27, 201725.5525.6025.4025.5725.573,373,099
Jun 26, 201725.4425.6825.3925.5925.594,222,105
Jun 23, 201725.2425.4025.2225.3625.362,624,185
Jun 22, 201725.1025.4025.0525.2325.233,349,605
Jun 21, 201725.0025.2524.8725.1025.103,546,770
Jun 20, 201725.2025.4325.1125.1525.156,875,354
Jun 19, 201725.6525.7825.1925.3325.336,914,371
Jun 16, 201726.2226.4426.2026.2526.253,764,367
Jun 15, 201726.2826.3226.0326.1926.197,215,779
Jun 14, 201726.1026.2925.9826.2926.295,610,005
Jun 13, 201725.9526.0925.7326.0826.083,940,211
Jun 09, 201725.8825.9925.7925.9525.951,827,206
Jun 08, 201725.8226.0725.7226.0726.074,037,144
Jun 07, 201726.0126.1425.8725.9425.944,381,373
Jun 06, 201726.5026.5026.0926.1226.121,523,110
Jun 05, 20170.000.000.000.000.00-
Jun 02, 201726.2926.5726.2226.5326.532,291,380
Jun 01, 201726.0126.1625.7426.1326.132,209,267
May 31, 201725.8326.0525.7826.0526.053,002,139
May 30, 201725.8025.9125.6825.8625.861,274,474
May 29, 201725.8626.1825.8625.8825.881,717,927
May 26, 201726.1026.1625.9226.0526.052,731,527
May 25, 201726.2026.2426.0026.1026.101,834,368
May 24, 201726.0026.3025.9026.2526.252,226,203
May 23, 201725.9526.0125.9025.9425.941,755,252
May 22, 201725.8826.0425.8525.9025.901,518,883
May 19, 201725.9826.1125.7625.8525.852,281,532
May 18, 201725.9826.1425.8026.1426.144,363,687
May 17, 201726.5526.7826.2426.2426.242,379,206
May 16, 201726.9927.0026.7526.7826.781,812,822
May 15, 201726.7326.9326.6526.7926.792,249,303
May 12, 201727.0027.1526.8426.9426.941,878,343
May 11, 201726.9727.2726.8927.1127.112,956,350
May 10, 201726.7326.9526.6326.8026.803,568,844
May 09, 201726.6326.7226.5226.6226.623,776,734
May 08, 201726.4726.6826.3526.5726.572,997,886
May 05, 20170.000.000.000.000.00-
May 04, 201726.5426.7926.3626.6826.683,184,611
May 03, 201727.2527.3026.5826.6126.613,371,688
May 02, 201727.3127.7227.1827.3527.355,277,315
May 01, 201726.8827.0626.7927.0327.033,671,218
Apr 28, 201726.9526.9726.7826.8826.883,137,398
Apr 27, 201726.9827.0026.8026.9826.982,457,162
Apr 26, 201726.6727.0026.6726.9826.983,056,647
Apr 24, 201726.5026.7026.4226.6726.671,880,743
Apr 21, 201726.2826.5326.0826.5126.512,054,176
Apr 20, 201726.3326.4426.1226.2826.281,873,968
Apr 19, 201726.2326.4726.1526.1826.182,054,378
Apr 18, 201726.4726.5026.2126.3626.364,533,197
Apr 13, 201726.5826.6926.4526.4726.471,739,315
Apr 12, 201726.4026.6326.3226.5826.582,328,677
Apr 11, 201726.4026.7326.3326.4026.401,953,815
Apr 10, 201726.7026.7326.5126.5826.581,782,546
Apr 07, 201726.5726.7026.3026.5226.521,620,813
Apr 06, 201726.6026.6826.4926.5726.571,602,521
Apr 05, 201726.8226.9826.5926.7726.774,786,754
Apr 04, 201726.6026.7326.4326.7326.731,753,141
Apr 03, 201726.5526.6926.4026.6726.671,471,270
Mar 31, 201726.5226.6426.5026.5026.503,613,474
Mar 30, 201726.4526.7226.3226.7026.702,733,860
Mar 29, 201726.2126.4326.0926.3526.353,415,959
Mar 28, 201725.9726.2625.9426.2526.253,205,598
Mar 27, 201725.7525.9725.6525.9425.941,954,394
Mar 24, 201725.6826.0525.6625.9425.942,059,897
Mar 23, 201725.3425.7925.2625.6125.613,469,567
Mar 22, 201725.7025.7525.4025.4325.432,893,433
Mar 21, 201725.7525.8425.6025.8225.821,954,802
Mar 20, 201725.7525.9225.7125.8425.841,160,689
Mar 17, 201726.2226.2525.8725.8725.873,019,525
Mar 16, 201725.8526.2325.8526.1326.134,358,937
Mar 15, 201726.2126.4026.1326.3526.352,296,726
Mar 14, 201726.3326.4526.2226.3326.332,115,765
Mar 13, 201726.4526.4626.2526.3726.371,815,867
Mar 10, 201726.1826.4826.1026.4226.422,217,841
Mar 09, 201726.0026.1125.9626.0726.072,171,939
Mar 08, 201725.9926.1625.9026.0626.063,389,924
Mar 07, 201725.8526.1825.7126.1026.103,373,725
Mar 06, 201725.3925.7225.2425.7025.701,937,942
Mar 03, 20170.000.000.000.000.00-
Mar 02, 201725.1625.5225.1525.4725.474,506,953
Mar 02, 20170.4857 Dividend
Mar 01, 201725.6925.8225.3925.5125.024,889,416
Feb 28, 201726.0826.1525.7625.7625.276,727,581
Feb 27, 201726.4326.4526.1726.1925.693,301,438
Feb 24, 201726.5526.6826.5026.5026.005,286,001
Feb 23, 201726.5026.7526.0626.5026.005,692,893
Feb 22, 201725.9226.7125.6726.6326.129,918,343
Feb 21, 201725.5825.6925.4225.5025.012,885,266
Feb 20, 201725.6125.6925.4025.5025.012,661,372
Feb 17, 201725.3025.5025.2425.4925.003,264,595
Feb 16, 201725.3025.3924.8425.3624.885,097,812
Feb 15, 201725.5525.6125.2925.3624.883,454,876
Feb 14, 201725.6025.7525.4925.5225.032,288,284
Feb 13, 201725.2525.5325.2525.5025.012,125,669
Feb 10, 201725.2525.4725.1525.3324.854,683,152
Feb 09, 201725.3825.3825.1125.2524.772,967,632
Feb 08, 201725.3925.4425.2725.3624.885,801,784
Feb 07, 201725.3525.4125.2725.3524.873,426,721
Feb 06, 201725.5025.5725.2625.3624.881,935,950
*Close price adjusted for dividends and splits.
Loading more data...