Woolworths Group Limited (WOW.AX)

ASX - ASX Precio retrasado. Moneda en AUD.

Añadir a la lista de seguimiento

33.60

+0.18

(+0.54%)

Al cierre: 04:10PM AEST

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jul 2024	33.58	33.64	33.41	33.60	33.60	1,019,471
03 jul 2024	33.41	33.49	33.32	33.42	33.42	1,274,914
02 jul 2024	33.52	33.73	33.24	33.30	33.30	1,656,639
01 jul 2024	33.57	33.65	33.41	33.57	33.57	1,444,338
28 jun 2024	34.00	34.10	33.68	33.79	33.79	1,964,972
27 jun 2024	33.75	33.88	33.50	33.88	33.88	1,908,366
26 jun 2024	33.81	33.93	33.66	33.93	33.93	1,800,619
25 jun 2024	33.53	33.99	33.40	33.99	33.99	2,978,967
24 jun 2024	33.69	33.77	33.24	33.43	33.43	1,643,985
21 jun 2024	33.60	33.86	33.50	33.63	33.63	5,806,869
20 jun 2024	33.03	33.18	32.93	33.00	33.00	2,538,489
19 jun 2024	33.06	33.17	32.99	33.09	33.09	1,854,922
18 jun 2024	33.01	33.18	32.83	33.05	33.05	2,704,500
17 jun 2024	32.58	32.89	32.52	32.85	32.85	2,252,028
14 jun 2024	32.60	32.70	32.42	32.59	32.59	1,587,016
13 jun 2024	32.68	32.69	32.34	32.50	32.50	2,223,659
12 jun 2024	32.38	32.59	32.26	32.48	32.48	2,670,091
11 jun 2024	32.18	32.39	32.13	32.39	32.39	2,252,176
07 jun 2024	32.26	32.54	32.14	32.44	32.44	1,488,877
06 jun 2024	32.16	32.23	32.00	32.20	32.20	1,613,516
05 jun 2024	31.65	31.99	31.60	31.99	31.99	3,776,000
04 jun 2024	31.69	31.73	31.38	31.49	31.49	1,493,414
03 jun 2024	31.69	31.75	31.50	31.50	31.50	2,026,105
31 may 2024	31.32	31.60	31.13	31.60	31.60	4,614,049
30 may 2024	30.97	31.15	30.94	30.98	30.98	2,270,879
29 may 2024	31.02	31.17	31.02	31.13	31.13	2,434,238
28 may 2024	31.50	31.62	31.41	31.54	31.54	1,579,818
27 may 2024	31.30	31.55	31.27	31.46	31.46	1,390,683
24 may 2024	31.29	31.29	31.00	31.08	31.08	1,542,870
23 may 2024	31.35	31.59	31.18	31.51	31.51	1,236,426
22 may 2024	31.51	31.58	31.27	31.33	31.33	1,674,666
21 may 2024	31.40	31.61	31.37	31.42	31.42	1,989,300
20 may 2024	31.50	31.70	31.37	31.37	31.37	2,329,300
17 may 2024	31.80	31.91	31.60	31.65	31.65	2,417,224
16 may 2024	31.62	31.85	31.42	31.85	31.85	2,963,507
15 may 2024	31.20	31.46	31.18	31.31	31.31	1,564,341
14 may 2024	31.00	31.13	30.80	31.13	31.13	2,277,964
13 may 2024	30.75	31.07	30.74	31.02	31.02	1,585,430
10 may 2024	30.72	31.01	30.68	30.72	30.72	1,428,922
09 may 2024	30.88	31.03	30.71	30.78	30.78	1,855,440
08 may 2024	30.99	31.33	30.89	30.91	30.91	2,270,817
07 may 2024	30.59	30.99	30.53	30.91	30.91	2,282,225
06 may 2024	30.67	30.73	30.43	30.49	30.49	2,643,786
03 may 2024	30.56	30.88	30.46	30.59	30.59	3,309,668
02 may 2024	30.90	30.90	30.12	30.50	30.50	6,458,610
01 may 2024	31.76	32.27	31.74	31.82	31.82	3,841,818
30 abr 2024	31.82	31.90	31.70	31.90	31.90	1,564,854
29 abr 2024	31.77	31.99	31.58	31.84	31.84	2,188,264
26 abr 2024	31.68	31.85	31.44	31.59	31.59	2,837,250
24 abr 2024	31.97	32.15	31.89	32.07	32.07	2,929,651
23 abr 2024	31.86	32.06	31.71	31.95	31.95	2,494,602
22 abr 2024	31.75	32.09	31.67	31.86	31.86	2,177,891
19 abr 2024	31.67	31.76	31.25	31.40	31.40	3,896,580
18 abr 2024	31.72	31.95	31.72	31.75	31.75	2,247,418
17 abr 2024	32.01	32.10	31.73	31.80	31.80	2,246,778
16 abr 2024	32.02	32.07	31.58	31.88	31.88	3,167,514
15 abr 2024	32.17	32.34	32.12	32.25	32.25	2,295,898
12 abr 2024	32.25	32.49	32.12	32.22	32.22	2,336,559
11 abr 2024	32.04	32.73	31.92	32.59	32.59	4,278,012
10 abr 2024	32.30	32.49	32.23	32.24	32.24	1,622,893
09 abr 2024	32.30	32.46	32.12	32.30	32.30	1,947,869
08 abr 2024	32.36	32.66	32.31	32.38	32.38	1,949,771
05 abr 2024	32.34	32.52	32.16	32.47	32.47	2,477,116
04 abr 2024	32.71	32.74	32.53	32.57	32.57	1,160,332
03 abr 2024	32.92	33.00	32.60	32.65	32.65	1,875,761
02 abr 2024	33.09	33.27	32.74	32.94	32.94	2,189,563
28 mar 2024	33.25	33.38	33.07	33.17	33.17	2,915,788
27 mar 2024	32.56	33.04	32.51	33.01	33.01	3,062,726
26 mar 2024	32.20	32.52	32.15	32.39	32.39	1,578,289
25 mar 2024	32.39	32.49	32.26	32.39	32.39	1,534,807
22 mar 2024	32.07	32.42	32.05	32.32	32.32	3,164,628
21 mar 2024	31.80	32.12	31.73	32.09	32.09	4,112,097
20 mar 2024	31.98	32.11	31.67	31.73	31.73	3,124,838
19 mar 2024	32.60	32.60	32.07	32.07	32.07	1,753,352
18 mar 2024	32.51	32.65	32.42	32.49	32.49	1,475,615
15 mar 2024	32.59	32.65	32.39	32.65	32.65	4,716,063
14 mar 2024	32.26	32.75	32.26	32.65	32.65	2,340,481
13 mar 2024	32.53	32.73	32.33	32.35	32.35	2,115,831
12 mar 2024	32.71	32.89	32.44	32.44	32.44	1,720,497
11 mar 2024	32.80	33.05	32.61	32.75	32.75	1,335,595
08 mar 2024	32.64	33.09	32.60	32.93	32.93	3,749,403
07 mar 2024	32.42	32.48	32.05	32.39	32.39	2,960,021
06 mar 2024	32.54	32.67	32.28	32.30	32.30	3,116,146
05 mar 2024	32.68	32.72	32.50	32.57	32.57	2,896,128
04 mar 2024	32.91	32.97	32.68	32.68	32.68	3,203,784
01 mar 2024	32.82	33.20	32.82	32.97	32.97	3,404,339
29 feb 2024	32.80	32.95	32.62	32.62	32.62	5,339,071
28 feb 2024	32.80	32.84	32.47	32.64	32.64	3,406,573
28 feb 2024	0.47 Dividendo
27 feb 2024	32.91	33.29	32.81	33.20	32.73	3,895,778
26 feb 2024	32.89	33.04	32.62	32.89	32.42	3,859,351
23 feb 2024	33.07	33.36	32.78	32.78	32.32	4,158,594
22 feb 2024	33.46	33.47	32.86	32.90	32.43	5,967,777
21 feb 2024	34.00	34.21	32.60	33.50	33.03	10,239,598
20 feb 2024	35.54	35.98	35.51	35.87	35.36	1,791,476
19 feb 2024	36.04	36.07	35.58	35.70	35.19	1,312,296
16 feb 2024	36.26	36.26	35.74	35.98	35.47	1,769,354
15 feb 2024	35.42	36.06	35.42	35.95	35.44	2,238,954
14 feb 2024	34.80	35.48	34.75	35.48	34.98	1,719,525
13 feb 2024	35.45	35.45	35.12	35.15	34.65	1,195,714
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,537.02+28.01(+0.51%)

Dow Jones39,308.00-23.90(-0.06%)

Nasdaq18,188.30+159.54(+0.88%)

Russell 20002,036.62+2.75(+0.14%)

Petróleo84.06+0.18(+0.21%)

Oro2,369.400.00(0.00%)

Woolworths Group Limited (WOW.AX)

S&P 500
5,537.02
+28.01(+0.51%)

Dow Jones
39,308.00
-23.90(-0.06%)

Nasdaq
18,188.30
+159.54(+0.88%)

Russell 2000
2,036.62
+2.75(+0.14%)

Petróleo
84.06
+0.18(+0.21%)

Oro
2,369.40
0.00(0.00%)