U.S. Markets close in 2 hrs 47 mins

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
41.04-0.19 (-0.46%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 2021------
Apr 12, 202141.2941.3440.9241.0441.041,403,662
Apr 09, 202141.6341.6640.8241.2341.232,646,878
Apr 08, 202141.6441.9441.4541.7641.761,416,280
Apr 07, 202141.4141.6141.2241.3441.342,195,139
Apr 06, 202141.4441.4840.8941.0141.011,440,710
Apr 01, 202140.8240.9240.4240.9240.921,616,407
Mar 31, 202140.4941.1940.2940.8740.871,947,910
Mar 30, 202140.7040.9740.2240.2540.251,293,578
Mar 29, 202140.5640.7840.1240.4440.441,133,765
Mar 26, 202140.4540.7740.3140.5440.541,161,405
Mar 25, 202140.3640.6640.1740.4340.431,327,690
Mar 24, 202140.0040.5839.8840.3340.331,417,321
Mar 23, 202139.5840.0739.5639.7039.70991,934
Mar 22, 202139.1039.8938.9539.6739.671,660,190
Mar 19, 202138.5539.0338.3638.9038.904,119,530
Mar 18, 202139.0139.3238.5938.7538.752,540,868
Mar 17, 202139.5939.7339.0439.3539.351,845,203
Mar 16, 202139.5039.9639.3739.6939.692,069,807
Mar 15, 202139.3039.3938.8039.3039.301,446,521
Mar 12, 202138.8539.1938.7539.0939.091,039,552
Mar 11, 202139.3639.4338.5638.7938.791,712,067
Mar 10, 202139.4739.9238.9038.9038.901,485,749
Mar 09, 202139.9740.1439.0339.2239.221,779,713
Mar 08, 202139.6040.1339.1539.1639.161,495,216
Mar 05, 202139.0039.1538.7138.9538.951,757,451
Mar 04, 202139.2239.2838.3238.7738.773,144,139
Mar 04, 20210.53 Dividend
Mar 03, 202140.7240.9439.7139.8239.291,975,886
Mar 02, 202140.6540.8040.2440.5039.962,186,590
Mar 01, 202139.9040.4239.7240.2939.752,519,177
Feb 26, 202139.9940.0239.2139.4038.883,685,679
Feb 25, 202140.0040.6439.7240.0839.552,344,344
Feb 24, 202139.4239.7438.9939.5038.972,360,955
Feb 23, 202139.0039.2438.6839.0938.572,290,248
Feb 22, 202139.3039.3138.7039.1238.601,980,766
Feb 19, 202139.2039.6939.0539.5238.993,073,345
Feb 18, 202139.2139.6238.8639.2038.682,610,522
Feb 17, 202140.6240.7639.0539.4138.894,059,839
Feb 16, 202141.2141.5341.1341.3240.771,204,252
Feb 15, 202141.4541.5441.0041.3340.78936,714
Feb 12, 202141.0841.3440.9741.1040.55787,262
Feb 11, 202141.2541.3741.0441.1540.601,067,521
Feb 10, 202141.0541.7640.9141.5340.981,295,796
Feb 09, 202141.0541.5541.0241.0240.471,915,707
Feb 08, 202141.1441.7440.9341.6541.101,078,077
Feb 05, 202141.4541.4541.0441.2040.651,177,342
Feb 04, 202141.1341.1740.7240.9940.442,157,115
Feb 03, 202141.3441.3640.8141.2340.681,481,310
Feb 02, 202140.8141.1240.6141.0040.451,352,054
Feb 01, 202140.4841.3040.4041.0540.501,904,560
Jan 29, 202140.9741.6340.8040.8640.321,976,560
Jan 28, 202141.4041.7340.6141.0040.452,471,864
Jan 27, 202141.5542.0541.2541.8741.312,846,012
Jan 25, 202141.0041.2940.9241.2140.661,281,517
Jan 22, 202140.8040.9940.5140.7640.222,501,977
Jan 21, 202140.0040.4039.9540.3139.771,882,120
Jan 20, 202139.5039.7739.3439.5138.981,318,665
Jan 19, 202139.6439.8139.2639.5339.001,327,389
Jan 18, 202139.5639.8239.2539.3138.791,041,635
Jan 15, 202139.4139.6339.2539.5339.001,393,050
Jan 14, 202139.5039.9039.3239.7039.171,362,120
Jan 13, 202139.5339.6338.9739.3138.792,147,075
Jan 12, 202139.7939.9939.5139.9039.371,519,614
Jan 11, 202140.6040.6439.7339.9139.381,557,828
Jan 08, 202140.2540.5439.9240.5440.001,333,275
Jan 07, 202140.0040.4839.7640.2039.661,940,584
Jan 06, 202139.7039.9939.4439.6539.121,889,534
Jan 05, 202139.6140.1739.5940.1739.641,370,388
Jan 04, 202139.7040.2039.7040.0139.48950,766
Dec 31, 202039.6539.8439.3139.3138.79868,501
Dec 30, 202039.6139.8939.3639.8939.361,056,917
Dec 29, 202040.0140.1839.6039.7239.19688,371
Dec 24, 202040.1540.1539.7539.8739.34388,529
Dec 23, 202039.6839.9739.5839.7939.261,125,641
Dec 22, 202039.5539.6939.1039.4038.882,002,198
Dec 21, 202040.0840.4239.6239.8739.341,487,642
Dec 18, 202039.7840.2939.5539.9939.464,654,110
Dec 17, 202039.6739.8139.3239.4638.932,599,462
Dec 16, 202039.0039.6838.8039.3938.872,020,743
Dec 15, 202038.9639.5538.9639.0738.552,081,977
Dec 14, 202039.4339.5439.1539.1738.651,462,236
Dec 11, 202039.0239.2338.7438.9138.392,046,484
Dec 10, 202039.7940.0339.5139.5138.982,464,820
Dec 09, 202039.8039.9239.6039.7939.263,280,780
Dec 08, 202038.2839.5738.2539.4638.933,843,138
Dec 07, 202038.0938.5337.9638.4537.942,247,149
Dec 04, 202037.8438.0137.6037.7237.221,979,475
Dec 03, 202037.8538.0037.7037.8437.342,224,063
Dec 02, 202037.6637.9337.5037.8437.343,309,929
Dec 01, 202036.9937.8536.9937.6537.153,160,411
Nov 30, 202037.7537.7936.8836.9836.495,779,362
Nov 27, 202037.7637.9237.5637.5637.061,803,249
Nov 26, 202038.0538.3337.7437.7637.261,787,958
Nov 25, 202037.9338.2537.7337.9037.402,468,069
Nov 24, 202038.0038.2637.7437.9037.402,667,762
Nov 23, 202038.2038.2337.8437.8737.371,504,897
Nov 20, 202038.2438.3438.0038.0737.562,332,182
Nov 19, 202038.4838.4938.0838.1737.662,255,438
Nov 18, 202038.3838.5738.1538.4837.972,714,620
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...