Canada markets closed

Woolworths Group Limited (WOW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
32.81+0.22 (+0.68%)
As of 12:33PM AEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202432.5832.8932.5232.8132.81507,649
Jun 14, 202432.6032.7032.4232.5932.591,587,016
Jun 13, 202432.6832.6932.3432.5032.502,223,659
Jun 12, 202432.3832.5932.2632.4832.482,670,091
Jun 11, 202432.1832.3932.1332.3932.392,252,176
Jun 07, 202432.2632.5432.1432.4432.441,488,877
Jun 06, 202432.1632.2332.0032.2032.201,613,516
Jun 05, 202431.6531.9931.6031.9931.993,776,000
Jun 04, 202431.6931.7331.3831.4931.491,493,414
Jun 03, 202431.6931.7531.5031.5031.502,026,105
May 31, 202431.3231.6031.1331.6031.604,614,049
May 30, 202430.9731.1530.9430.9830.982,270,879
May 29, 202431.0231.1731.0231.1331.132,434,238
May 28, 202431.5031.6231.4131.5431.541,579,818
May 27, 202431.3031.5531.2731.4631.461,390,683
May 24, 202431.2931.2931.0031.0831.081,542,870
May 23, 202431.3531.5931.1831.5131.511,236,426
May 22, 202431.5131.5831.2731.3331.331,674,666
May 21, 202431.4031.6131.3731.4231.421,989,300
May 20, 202431.5031.7031.3731.3731.372,329,300
May 17, 202431.8031.9131.6031.6531.652,417,224
May 16, 202431.6231.8531.4231.8531.852,963,507
May 15, 202431.2031.4631.1831.3131.311,564,341
May 14, 202431.0031.1330.8031.1331.132,277,964
May 13, 202430.7531.0730.7431.0231.021,585,430
May 10, 202430.7231.0130.6830.7230.721,428,922
May 09, 202430.8831.0330.7130.7830.781,855,440
May 08, 202430.9931.3330.8930.9130.912,270,817
May 07, 202430.5930.9930.5330.9130.912,282,225
May 06, 202430.6730.7330.4330.4930.492,643,786
May 03, 202430.5630.8830.4630.5930.593,309,668
May 02, 202430.9030.9030.1230.5030.506,458,610
May 01, 202431.7632.2731.7431.8231.823,841,818
Apr 30, 202431.8231.9031.7031.9031.901,564,854
Apr 29, 202431.7731.9931.5831.8431.842,188,264
Apr 26, 202431.6831.8531.4431.5931.592,837,250
Apr 24, 202431.9732.1531.8932.0732.072,929,651
Apr 23, 202431.8632.0631.7131.9531.952,494,602
Apr 22, 202431.7532.0931.6731.8631.862,177,891
Apr 19, 202431.6731.7631.2531.4031.403,896,580
Apr 18, 202431.7231.9531.7231.7531.752,247,418
Apr 17, 202432.0132.1031.7331.8031.802,246,778
Apr 16, 202432.0232.0731.5831.8831.883,167,514
Apr 15, 202432.1732.3432.1232.2532.252,295,898
Apr 12, 202432.2532.4932.1232.2232.222,336,559
Apr 11, 202432.0432.7331.9232.5932.594,278,012
Apr 10, 202432.3032.4932.2332.2432.241,622,893
Apr 09, 202432.3032.4632.1232.3032.301,947,869
Apr 08, 202432.3632.6632.3132.3832.381,949,771
Apr 05, 202432.3432.5232.1632.4732.472,477,116
Apr 04, 202432.7132.7432.5332.5732.571,160,332
Apr 03, 202432.9233.0032.6032.6532.651,875,761
Apr 02, 202433.0933.2732.7432.9432.942,189,563
Mar 28, 202433.2533.3833.0733.1733.172,915,788
Mar 27, 202432.5633.0432.5133.0133.013,062,726
Mar 26, 202432.2032.5232.1532.3932.391,578,289
Mar 25, 202432.3932.4932.2632.3932.391,534,807
Mar 22, 202432.0732.4232.0532.3232.323,164,628
Mar 21, 202431.8032.1231.7332.0932.094,112,097
Mar 20, 202431.9832.1131.6731.7331.733,124,838
Mar 19, 202432.6032.6032.0732.0732.071,753,352
Mar 18, 202432.5132.6532.4232.4932.491,475,615
Mar 15, 202432.5932.6532.3932.6532.654,716,063
Mar 14, 202432.2632.7532.2632.6532.652,340,481
Mar 13, 202432.5332.7332.3332.3532.352,115,831
Mar 12, 202432.7132.8932.4432.4432.441,720,497
Mar 11, 202432.8033.0532.6132.7532.751,335,595
Mar 08, 202432.6433.0932.6032.9332.933,749,403
Mar 07, 202432.4232.4832.0532.3932.392,960,021
Mar 06, 202432.5432.6732.2832.3032.303,116,146
Mar 05, 202432.6832.7232.5032.5732.572,896,128
Mar 04, 202432.9132.9732.6832.6832.683,203,784
Mar 01, 202432.8233.2032.8232.9732.973,404,339
Feb 29, 202432.8032.9532.6232.6232.625,339,071
Feb 28, 202432.8032.8432.4732.6432.643,406,573
Feb 28, 20240.47 Dividend
Feb 27, 202432.9133.2932.8133.2032.733,895,778
Feb 26, 202432.8933.0432.6232.8932.423,859,351
Feb 23, 202433.0733.3632.7832.7832.324,158,594
Feb 22, 202433.4633.4732.8632.9032.435,967,777
Feb 21, 202434.0034.2132.6033.5033.0310,239,598
Feb 20, 202435.5435.9835.5135.8735.361,791,476
Feb 19, 202436.0436.0735.5835.7035.191,312,296
Feb 16, 202436.2636.2635.7435.9835.471,769,354
Feb 15, 202435.4236.0635.4235.9535.442,238,954
Feb 14, 202434.8035.4834.7535.4834.981,719,525
Feb 13, 202435.4535.4535.1235.1534.651,195,714
Feb 12, 202435.4535.5435.2335.2334.731,083,228
Feb 09, 202435.5735.6635.4535.4534.952,044,095
Feb 08, 202435.8736.0535.5135.5135.011,563,355
Feb 07, 202436.1136.2235.7235.7235.212,230,443
Feb 06, 202436.0936.2435.9436.0035.492,140,947
Feb 05, 202436.1636.2436.0436.0735.561,773,439
Feb 02, 202436.0536.5135.8736.4435.922,098,039
Feb 01, 202436.0436.2435.6035.7935.281,899,132
Jan 31, 202435.9536.0135.4836.0135.503,177,262
Jan 30, 202436.4936.4935.8435.9235.412,337,873
Jan 29, 202436.0036.2735.7636.1935.681,931,961
Jan 25, 202436.4436.6136.0436.2035.692,543,422
Jan 24, 202436.5036.5436.1936.1935.681,053,695
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...