Woodside Energy Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.480	33.500	33.140	33.140	33.140	5,250,992
2026-10-15	33.400	33.420	32.870	33.360	33.360	6,031,897
2026-10-14	32.960	33.200	32.820	33.200	33.200	5,044,290
2026-10-13	32.500	32.850	32.460	32.780	32.780	3,550,725
2026-10-12	32.210	32.340	31.865	32.180	32.180	2,098,166
2026-10-09	32.500	32.580	32.045	32.320	32.320	3,185,432
2026-10-08	31.640	32.330	31.490	32.310	32.310	4,411,768
2026-10-07	31.210	31.500	31.130	31.500	31.500	5,504,748
2026-10-06	31.090	31.340	30.870	31.240	31.240	3,784,155
2026-10-05	31.290	31.410	31.130	31.220	31.220	2,721,877
2026-10-02	31.100	31.500	31.100	31.240	31.240	3,680,929
2026-10-01	31.730	31.760	30.730	30.890	30.890	4,833,856
2026-09-30	31.220	31.990	31.200	31.880	31.880	5,218,346
2026-09-29	31.910	32.000	31.150	31.480	31.480	3,785,287
2026-09-28	31.720	32.090	31.440	31.770	31.770	4,246,804
2026-09-25	31.800	31.950	31.610	31.720	31.720	3,771,238
2026-09-24	31.510	31.650	31.310	31.610	31.610	3,793,066
2026-09-23	31.310	31.350	30.910	31.130	31.130	3,322,906
2026-09-22	31.930	32.040	31.610	31.670	31.670	3,671,261
2026-09-21	32.450	32.495	31.860	32.440	32.440	3,548,280
2026-09-18	32.910	32.910	32.405	32.420	32.420	8,126,213
2026-09-17	33.600	33.600	32.490	32.980	32.980	6,463,289
2026-09-16	33.050	33.570	33.040	33.270	33.270	5,001,990
2026-09-15	32.750	33.020	32.350	32.350	32.350	4,726,547
2026-09-14	32.900	33.250	32.885	33.080	33.080	3,583,048
2026-09-11	33.170	33.410	32.810	32.860	32.860	3,517,061
2026-09-10	33.180	33.230	32.690	32.920	32.920	3,358,661
2026-09-09	32.870	33.180	32.820	33.140	33.140	4,942,526
2026-09-08	32.150	32.370	32.010	32.300	32.300	3,100,522
2026-09-07	32.030	32.330	31.920	32.330	32.330	4,075,016
2026-09-04	32.520	32.650	31.720	31.830	31.830	4,600,829
2026-09-03	32.230	32.320	31.910	32.220	32.220	5,475,381
2026-09-02	33.210	33.650	32.950	33.080	31.979	4,544,182
2026-09-01	32.550	33.030	32.500	32.700	31.611	3,738,502
2026-08-31	32.250	32.780	32.250	32.420	31.341	6,929,231
2026-08-28	32.040	32.420	32.000	32.270	31.196	3,302,174
2026-08-27	31.930	32.260	31.670	32.000	30.934	4,509,476
2026-08-26	31.850	32.110	31.440	31.920	30.857	8,105,552
2026-08-25	33.780	34.450	33.000	33.000	31.901	5,165,668
2026-08-24	33.770	33.770	33.330	33.480	32.365	2,545,598
2026-08-21	33.890	34.360	33.780	33.780	32.655	6,276,315
2026-08-20	33.190	33.650	33.190	33.610	32.491	4,101,693
2026-08-19	33.160	33.790	33.160	33.550	32.433	4,338,964
2026-08-18	33.120	33.270	32.860	33.160	32.056	3,078,620
2026-08-17	32.650	33.120	32.620	32.850	31.756	2,589,377
2026-08-14	32.340	32.800	32.150	32.600	31.515	2,543,560
2026-08-13	32.710	32.760	32.380	32.550	31.466	2,563,745
2026-08-12	32.990	33.110	32.570	32.780	31.689	3,404,044
2026-08-11	32.550	33.070	32.470	33.010	31.911	5,393,601
2026-08-10	31.900	32.040	31.600	31.790	30.731	2,547,744
2026-08-07	32.140	32.270	31.880	31.880	30.818	3,212,255
2026-08-06	31.230	31.830	31.080	31.720	30.664	3,804,698
2026-08-05	32.150	32.180	31.740	31.780	30.722	6,119,185
2026-08-04	32.210	33.085	32.100	32.950	31.853	5,833,064
2026-08-03	32.600	32.630	32.030	32.500	31.418	3,937,464
2026-07-31	32.910	33.350	32.470	32.950	31.853	5,661,496
2026-07-30	32.950	33.190	32.570	32.900	31.805	4,638,198
2026-07-29	32.380	32.820	32.150	32.740	31.650	6,090,724
2026-07-28	30.820	32.290	30.780	32.290	31.215	5,629,040
2026-07-27	31.710	31.740	31.020	31.420	30.374	5,266,562

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.7963 AUD
2026-03-05	0.8349 AUD
2025-08-28	0.8182 AUD
2025-03-06	0.5300 AUD
2024-09-05	1.0201 AUD
2024-03-07	0.9168 AUD
2023-08-31	1.2430 AUD
2023-03-08	2.1544 AUD
2022-09-08	1.5995 AUD
2022-02-24	1.4616 AUD
2021-08-30	0.4103 AUD
2021-02-25	0.1530 AUD
2020-08-24	0.3625 AUD
2020-02-24	0.8313 AUD
2019-08-26	0.5324 AUD
2019-02-22	1.2706 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.