Woolworths Group Ltd WOW
ASX · Australien · Einzelhandel
AUD 38,06-1,14 (-2,91 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 38,06 | -2,91 % | AUD 38,82 | AUD 38,92 | AUD 38,06 | 2,27M |
| 2026-09-30 | AUD 39,20 | +0,80 % | AUD 38,56 | AUD 39,20 | AUD 38,37 | 3,23M |
| 2026-09-29 | AUD 38,89 | +0,08 % | AUD 38,80 | AUD 39,05 | AUD 38,44 | 1,77M |
| 2026-09-28 | AUD 38,86 | +1,01 % | AUD 38,32 | AUD 38,86 | AUD 38,10 | 1,31M |
| 2026-09-25 | AUD 38,47 | +0,52 % | AUD 38,15 | AUD 38,62 | AUD 38,05 | 1,89M |
| 2026-09-24 | AUD 38,27 | +0,71 % | AUD 37,60 | AUD 38,27 | AUD 37,59 | 1,58M |
| 2026-09-23 | AUD 38,00 | +0,18 % | AUD 37,81 | AUD 38,16 | AUD 37,81 | 1,97M |
| 2026-09-22 | AUD 37,93 | -0,45 % | AUD 37,97 | AUD 38,09 | AUD 37,75 | 1,19M |
| 2026-09-21 | AUD 38,10 | -0,34 % | AUD 38,14 | AUD 38,48 | AUD 38,01 | 1,11M |
| 2026-09-18 | AUD 38,23 | -0,47 % | AUD 38,38 | AUD 38,39 | AUD 37,93 | 4,97M |
| 2026-09-17 | AUD 38,41 | -0,41 % | AUD 39,30 | AUD 39,30 | AUD 38,06 | 3,00M |
| 2026-09-16 | AUD 38,57 | -1,05 % | AUD 38,98 | AUD 39,12 | AUD 38,57 | 1,92M |
| 2026-09-15 | AUD 38,98 | +0,59 % | AUD 38,94 | AUD 39,10 | AUD 38,72 | 1,78M |
| 2026-09-14 | AUD 38,75 | +0,65 % | AUD 38,45 | AUD 39,12 | AUD 38,44 | 1,30M |
| 2026-09-11 | AUD 38,50 | +0,10 % | AUD 38,45 | AUD 38,86 | AUD 38,26 | 2,08M |
| 2026-09-10 | AUD 38,46 | -0,88 % | AUD 38,50 | AUD 38,54 | AUD 38,07 | 3,76M |
| 2026-09-09 | AUD 38,80 | -0,84 % | AUD 39,29 | AUD 39,70 | AUD 38,80 | 2,63M |
| 2026-09-08 | AUD 39,13 | -1,73 % | AUD 39,70 | AUD 39,78 | AUD 38,86 | 1,87M |
| 2026-09-07 | AUD 39,82 | -1,24 % | AUD 40,01 | AUD 40,21 | AUD 39,82 | 1,68M |
| 2026-09-04 | AUD 40,32 | +0,80 % | AUD 40,14 | AUD 40,32 | AUD 39,91 | 2,31M |
| 2026-09-03 | AUD 40,00 | +0,96 % | AUD 39,53 | AUD 40,08 | AUD 39,33 | 2,92M |
| 2026-09-02 | AUD 39,62 | +0,74 % | AUD 39,79 | AUD 39,85 | AUD 39,19 | 3,09M |
| 2026-09-01 | AUD 39,33 | -2,43 % | AUD 39,53 | AUD 39,71 | AUD 39,04 | 6,05M |
| 2026-08-31 | AUD 40,31 | +1,66 % | AUD 39,92 | AUD 40,49 | AUD 39,83 | 5,77M |
| 2026-08-28 | AUD 39,65 | +0,25 % | AUD 39,54 | AUD 39,80 | AUD 38,76 | 2,47M |
| 2026-08-27 | AUD 39,55 | -1,57 % | AUD 40,00 | AUD 40,00 | AUD 38,73 | 2,68M |
| 2026-08-26 | AUD 40,18 | +3,42 % | AUD 40,02 | AUD 41,19 | AUD 39,90 | 4,51M |
| 2026-08-25 | AUD 38,85 | +0,80 % | AUD 38,50 | AUD 39,09 | AUD 38,06 | 3,32M |
| 2026-08-24 | AUD 38,54 | -0,82 % | AUD 38,67 | AUD 38,93 | AUD 38,37 | 1,98M |
| 2026-08-21 | AUD 38,86 | -0,33 % | AUD 38,80 | AUD 39,23 | AUD 38,59 | 2,08M |
| 2026-08-20 | AUD 38,99 | -1,84 % | AUD 39,72 | AUD 39,72 | AUD 38,99 | 2,69M |
| 2026-08-19 | AUD 39,72 | +0,61 % | AUD 39,50 | AUD 39,98 | AUD 39,38 | 1,65M |
| 2026-08-18 | AUD 39,48 | -1,82 % | AUD 39,68 | AUD 39,90 | AUD 39,12 | 1,70M |
| 2026-08-17 | AUD 40,21 | +0,52 % | AUD 40,41 | AUD 40,96 | AUD 40,04 | 2,76M |
| 2026-08-14 | AUD 40,00 | +0,70 % | AUD 39,50 | AUD 40,00 | AUD 39,50 | 1,88M |
| 2026-08-13 | AUD 39,72 | +0,66 % | AUD 39,51 | AUD 39,79 | AUD 39,09 | 1,35M |
| 2026-08-12 | AUD 39,46 | -0,93 % | AUD 39,66 | AUD 39,94 | AUD 39,14 | 1,42M |
| 2026-08-11 | AUD 39,83 | -2,04 % | AUD 40,66 | AUD 40,69 | AUD 39,83 | 1,92M |
| 2026-08-10 | AUD 40,66 | +0,94 % | AUD 40,00 | AUD 40,70 | AUD 39,88 | 1,90M |
| 2026-08-07 | AUD 40,28 | +0,17 % | AUD 39,38 | AUD 40,32 | AUD 39,27 | 2,05M |
| 2026-08-06 | AUD 40,21 | -0,02 % | AUD 40,00 | AUD 40,40 | AUD 39,86 | 1,87M |
| 2026-08-05 | AUD 40,22 | 0,00 % | AUD 40,16 | AUD 40,37 | AUD 39,75 | 1,68M |
| 2026-08-04 | AUD 40,22 | +0,20 % | AUD 39,93 | AUD 40,22 | AUD 39,74 | 2,11M |
| 2026-08-03 | AUD 40,14 | +0,93 % | AUD 39,67 | AUD 40,18 | AUD 39,50 | 1,76M |
| 2026-07-31 | AUD 39,77 | -1,73 % | AUD 40,40 | AUD 40,40 | AUD 39,72 | 2,60M |
| 2026-07-30 | AUD 40,47 | -0,20 % | AUD 40,55 | AUD 40,70 | AUD 39,98 | 2,59M |
| 2026-07-29 | AUD 40,55 | +1,91 % | AUD 40,15 | AUD 40,92 | AUD 40,04 | 2,97M |
| 2026-07-28 | AUD 39,79 | +0,89 % | AUD 39,06 | AUD 39,93 | AUD 38,81 | 1,78M |
| 2026-07-27 | AUD 39,44 | +0,66 % | AUD 39,36 | AUD 39,44 | AUD 38,88 | 1,31M |
| 2026-07-24 | AUD 39,18 | +0,67 % | AUD 39,13 | AUD 39,38 | AUD 38,66 | 2,38M |
| 2026-07-23 | AUD 38,92 | -0,89 % | AUD 39,49 | AUD 39,49 | AUD 38,66 | 2,33M |
| 2026-07-22 | AUD 39,27 | -0,53 % | AUD 38,87 | AUD 39,27 | AUD 38,59 | 1,42M |
| 2026-07-21 | AUD 39,48 | +0,38 % | AUD 39,42 | AUD 39,60 | AUD 39,26 | 1,89M |
| 2026-07-20 | AUD 39,33 | +0,33 % | AUD 39,20 | AUD 39,49 | AUD 39,01 | 1,48M |
| 2026-07-17 | AUD 39,20 | +0,31 % | AUD 39,47 | AUD 39,92 | AUD 39,10 | 2,53M |
| 2026-07-16 | AUD 39,08 | -0,69 % | AUD 39,05 | AUD 39,45 | AUD 38,46 | 1,95M |
| 2026-07-15 | AUD 39,35 | -0,20 % | AUD 39,08 | AUD 39,35 | AUD 38,86 | 1,55M |
| 2026-07-14 | AUD 39,43 | -1,03 % | AUD 38,97 | AUD 39,63 | AUD 38,91 | 1,33M |
| 2026-07-13 | AUD 39,84 | -0,80 % | AUD 39,73 | AUD 39,99 | AUD 39,52 | 1,99M |
| 2026-07-10 | AUD 40,16 | -0,69 % | AUD 40,01 | AUD 40,19 | AUD 39,77 | 1,53M |
| 2026-07-09 | AUD 40,44 | +1,35 % | AUD 39,85 | AUD 40,44 | AUD 39,79 | 1,72M |
| 2026-07-08 | AUD 39,90 | +1,22 % | AUD 39,63 | AUD 39,91 | AUD 39,43 | 1,82M |
| 2026-07-07 | AUD 39,42 | +0,13 % | AUD 39,25 | AUD 39,43 | AUD 38,98 | 1,12M |
| 2026-07-06 | AUD 39,37 | -1,03 % | AUD 39,50 | AUD 39,81 | AUD 39,09 | 1,23M |
| 2026-07-03 | AUD 39,78 | +1,09 % | AUD 39,55 | AUD 40,14 | AUD 39,33 | 1,41M |
| 2026-07-02 | AUD 39,35 | +0,10 % | AUD 38,78 | AUD 39,47 | AUD 38,63 | 2,88M |
| 2026-07-01 | AUD 39,31 | -1,80 % | AUD 39,67 | AUD 39,90 | AUD 38,75 | 3,01M |
| 2026-06-30 | AUD 40,03 | -1,28 % | AUD 40,50 | AUD 40,60 | AUD 39,97 | 2,45M |
| 2026-06-29 | AUD 40,55 | +0,77 % | AUD 40,15 | AUD 40,75 | AUD 40,04 | 1,74M |
| 2026-06-26 | AUD 40,24 | +0,75 % | AUD 39,80 | AUD 40,24 | AUD 39,52 | 1,68M |
| 2026-06-25 | AUD 39,94 | +1,45 % | AUD 39,50 | AUD 40,10 | AUD 39,43 | 2,46M |
| 2026-06-24 | AUD 39,37 | +1,63 % | AUD 38,81 | AUD 39,38 | AUD 38,76 | 3,13M |
| 2026-06-23 | AUD 38,74 | +0,49 % | AUD 38,60 | AUD 38,80 | AUD 38,40 | 2,02M |
| 2026-06-22 | AUD 38,55 | +0,60 % | AUD 38,01 | AUD 38,55 | AUD 38,01 | 1,44M |
| 2026-06-19 | AUD 38,32 | +0,52 % | AUD 38,20 | AUD 38,42 | AUD 37,92 | 5,10M |
| 2026-06-18 | AUD 38,12 | +0,90 % | AUD 37,75 | AUD 38,30 | AUD 37,70 | 3,78M |
| 2026-06-17 | AUD 37,78 | -1,25 % | AUD 37,99 | AUD 38,20 | AUD 37,73 | 2,28M |
| 2026-06-16 | AUD 38,26 | +0,08 % | AUD 38,01 | AUD 38,28 | AUD 37,88 | 1,50M |
| 2026-06-15 | AUD 38,23 | -0,26 % | AUD 38,19 | AUD 38,46 | AUD 37,95 | 3,41M |
| 2026-06-12 | AUD 38,33 | +0,63 % | AUD 38,15 | AUD 38,50 | AUD 38,09 | 2,20M |
| 2026-06-11 | AUD 38,09 | +1,22 % | AUD 37,68 | AUD 38,09 | AUD 37,63 | 2,38M |
| 2026-06-10 | AUD 37,63 | +3,15 % | AUD 36,58 | AUD 37,63 | AUD 36,58 | 2,24M |
| 2026-06-09 | AUD 36,48 | +2,21 % | AUD 36,00 | AUD 36,63 | AUD 35,90 | 2,78M |
| 2026-06-05 | AUD 35,69 | +1,22 % | AUD 35,26 | AUD 35,80 | AUD 35,10 | 1,75M |
| 2026-06-04 | AUD 35,26 | +0,48 % | AUD 35,29 | AUD 35,59 | AUD 35,14 | 1,43M |
| 2026-06-03 | AUD 35,09 | +1,98 % | AUD 34,30 | AUD 35,19 | AUD 34,25 | 1,89M |
| 2026-06-02 | AUD 34,41 | -1,85 % | AUD 34,71 | AUD 35,02 | AUD 34,26 | 2,50M |
| 2026-06-01 | AUD 35,06 | -0,48 % | AUD 34,81 | AUD 35,14 | AUD 34,48 | 1,31M |
| 2026-05-29 | AUD 35,23 | +0,83 % | AUD 35,00 | AUD 35,23 | AUD 34,68 | 6,13M |
| 2026-05-28 | AUD 34,94 | +0,92 % | AUD 34,80 | AUD 35,06 | AUD 34,64 | 1,96M |