Mercado fechado

Woolworths Group Limited (WOW.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
31,59-0,48 (-1,50%)
No fechamento: 04:10PM AEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202431,6831,8531,4431,5931,592.837.250
24 de abr. de 202431,9732,1531,8932,0732,072.929.651
23 de abr. de 202431,8632,0631,7131,9531,952.494.602
22 de abr. de 202431,7532,0931,6731,8631,862.177.891
19 de abr. de 202431,6731,7631,2531,4031,403.896.580
18 de abr. de 202431,7231,9531,7231,7531,752.247.418
17 de abr. de 202432,0132,1031,7331,8031,802.246.778
16 de abr. de 202432,0232,0731,5831,8831,883.167.514
15 de abr. de 202432,1732,3432,1232,2532,252.295.898
12 de abr. de 202432,2532,4932,1232,2232,222.336.559
11 de abr. de 202432,0432,7331,9232,5932,594.278.012
10 de abr. de 202432,3032,4932,2332,2432,241.622.893
09 de abr. de 202432,3032,4632,1232,3032,301.947.869
08 de abr. de 202432,3632,6632,3132,3832,381.949.771
05 de abr. de 202432,3432,5232,1632,4732,472.477.116
04 de abr. de 202432,7132,7432,5332,5732,571.160.332
03 de abr. de 202432,9233,0032,6032,6532,651.875.761
02 de abr. de 202433,0933,2732,7432,9432,942.189.563
28 de mar. de 202433,2533,3833,0733,1733,172.915.788
27 de mar. de 202432,5633,0432,5133,0133,013.062.726
26 de mar. de 202432,2032,5232,1532,3932,391.578.289
25 de mar. de 202432,3932,4932,2632,3932,391.534.807
22 de mar. de 202432,0732,4232,0532,3232,323.164.628
21 de mar. de 202431,8032,1231,7332,0932,094.112.097
20 de mar. de 202431,9832,1131,6731,7331,733.124.838
19 de mar. de 202432,6032,6032,0732,0732,071.753.352
18 de mar. de 202432,5132,6532,4232,4932,491.475.615
15 de mar. de 202432,5932,6532,3932,6532,654.716.063
14 de mar. de 202432,2632,7532,2632,6532,652.340.481
13 de mar. de 202432,5332,7332,3332,3532,352.115.831
12 de mar. de 202432,7132,8932,4432,4432,441.720.497
11 de mar. de 202432,8033,0532,6132,7532,751.335.595
08 de mar. de 202432,6433,0932,6032,9332,933.749.403
07 de mar. de 202432,4232,4832,0532,3932,392.960.021
06 de mar. de 202432,5432,6732,2832,3032,303.116.146
05 de mar. de 202432,6832,7232,5032,5732,572.896.128
04 de mar. de 202432,9132,9732,6832,6832,683.203.784
01 de mar. de 202432,8233,2032,8232,9732,973.404.339
29 de fev. de 202432,8032,9532,6232,6232,625.339.071
28 de fev. de 202432,8032,8432,4732,6432,643.406.573
28 de fev. de 20240.47 Dividendo
27 de fev. de 202432,9133,2932,8133,2032,733.895.778
26 de fev. de 202432,8933,0432,6232,8932,423.859.351
23 de fev. de 202433,0733,3632,7832,7832,324.158.594
22 de fev. de 202433,4633,4732,8632,9032,435.967.777
21 de fev. de 202434,0034,2132,6033,5033,0310.239.598
20 de fev. de 202435,5435,9835,5135,8735,361.791.476
19 de fev. de 202436,0436,0735,5835,7035,191.312.296
16 de fev. de 202436,2636,2635,7435,9835,471.769.354
15 de fev. de 202435,4236,0635,4235,9535,442.238.954
14 de fev. de 202434,8035,4834,7535,4834,981.719.525
13 de fev. de 202435,4535,4535,1235,1534,651.195.714
12 de fev. de 202435,4535,5435,2335,2334,731.083.228
09 de fev. de 202435,5735,6635,4535,4534,952.044.095
08 de fev. de 202435,8736,0535,5135,5135,011.563.355
07 de fev. de 202436,1136,2235,7235,7235,212.230.443
06 de fev. de 202436,0936,2435,9436,0035,492.140.947
05 de fev. de 202436,1636,2436,0436,0735,561.773.439
02 de fev. de 202436,0536,5135,8736,4435,922.098.039
01 de fev. de 202436,0436,2435,6035,7935,281.899.132
31 de jan. de 202435,9536,0135,4836,0135,503.177.262
30 de jan. de 202436,4936,4935,8435,9235,412.337.873
29 de jan. de 202436,0036,2735,7636,1935,681.931.961
25 de jan. de 202436,4436,6136,0436,2035,692.543.422
24 de jan. de 202436,5036,5436,1936,1935,681.053.695
23 de jan. de 202436,0536,4836,0536,4235,901.494.863
22 de jan. de 202435,9336,1535,7636,1535,641.700.741
19 de jan. de 202435,7835,8735,5135,6735,172.355.378
18 de jan. de 202435,6335,7035,3535,5335,032.675.616
17 de jan. de 202435,7935,8535,4635,6435,142.040.189
16 de jan. de 202435,9536,0035,5535,6635,162.173.672
15 de jan. de 202436,4036,4536,2136,2835,77237.398
12 de jan. de 202436,6736,6936,1136,2235,712.732.593
11 de jan. de 202436,7137,1036,6036,7736,251.437.537
10 de jan. de 202437,3337,3336,6136,7936,271.516.405
09 de jan. de 202437,1437,3037,0637,0936,561.289.741
08 de jan. de 202436,9036,9636,6536,7236,20982.233
05 de jan. de 202437,1637,2036,7936,9836,46938.855
04 de jan. de 202437,5137,5136,9237,0736,551.306.453
03 de jan. de 202437,2237,5537,2237,4536,921.217.122
02 de jan. de 202437,3237,5937,3137,5136,981.070.227
29 de dez. de 202337,3937,4037,0637,2036,671.150.522
28 de dez. de 202337,1237,2536,9037,1936,661.007.948
27 de dez. de 202336,9537,0936,7136,8736,35892.877
22 de dez. de 202336,7436,8036,5536,5536,031.929.837
21 de dez. de 202336,4736,9236,4736,6736,152.111.179
20 de dez. de 202336,7036,9536,6336,8036,281.549.234
19 de dez. de 202336,4836,5236,2836,5135,991.509.274
18 de dez. de 202336,4736,7036,3436,4035,881.284.558
15 de dez. de 202336,6236,7436,2436,6636,145.381.547
14 de dez. de 202336,9136,9436,4136,6236,102.733.968
13 de dez. de 202336,7236,7936,3836,4535,931.438.656
12 de dez. de 202336,4036,8136,1936,7136,192.306.055
11 de dez. de 202335,8936,1335,8136,0535,541.311.619
08 de dez. de 202335,5135,7935,4135,7735,261.608.724
07 de dez. de 202335,7335,8735,4835,8535,341.737.548
06 de dez. de 202335,2035,7635,1635,6735,172.784.060
05 de dez. de 202334,9435,0434,7035,0134,511.326.965
04 de dez. de 202334,8335,1934,8034,8534,361.651.855
01 de dez. de 202334,9034,9234,4834,5634,071.676.373
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...