Woodside Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 27.230 | 27.710 | 27.180 | 27.570 | 23.657 | 3,603,726 |
| 2024-08-30 | 27.000 | 27.390 | 26.930 | 27.190 | 23.331 | 7,364,115 |
| 2024-08-29 | 27.000 | 27.070 | 26.640 | 26.640 | 22.859 | 5,194,631 |
| 2024-08-28 | 26.800 | 27.270 | 26.800 | 27.090 | 23.246 | 6,068,522 |
| 2024-08-27 | 27.400 | 27.770 | 27.030 | 27.420 | 23.529 | 6,320,226 |
| 2024-08-26 | 26.070 | 26.440 | 26.010 | 26.380 | 22.636 | 3,494,878 |
| 2024-08-23 | 25.770 | 25.840 | 25.640 | 25.840 | 22.173 | 3,973,420 |
| 2024-08-22 | 26.100 | 26.200 | 25.910 | 25.970 | 22.284 | 4,294,260 |
| 2024-08-21 | 25.910 | 26.050 | 25.650 | 26.050 | 22.353 | 6,082,322 |
| 2024-08-20 | 26.010 | 26.380 | 25.960 | 26.270 | 22.542 | 4,075,566 |
| 2024-08-19 | 26.150 | 26.450 | 26.120 | 26.280 | 22.550 | 3,470,263 |
| 2024-08-16 | 26.080 | 26.190 | 25.950 | 26.120 | 22.413 | 6,792,666 |
| 2024-08-15 | 26.110 | 26.110 | 25.490 | 25.520 | 21.898 | 4,717,178 |
| 2024-08-14 | 25.440 | 25.600 | 25.260 | 25.490 | 21.873 | 3,760,831 |
| 2024-08-13 | 25.830 | 25.830 | 25.480 | 25.500 | 21.881 | 5,224,239 |
| 2024-08-12 | 25.620 | 25.710 | 25.410 | 25.420 | 21.813 | 2,439,541 |
| 2024-08-09 | 25.230 | 25.630 | 25.150 | 25.490 | 21.873 | 3,914,431 |
| 2024-08-08 | 25.190 | 25.310 | 24.930 | 24.930 | 21.392 | 7,047,517 |
| 2024-08-07 | 25.250 | 25.760 | 25.220 | 25.400 | 21.795 | 6,810,027 |
| 2024-08-06 | 25.560 | 25.850 | 25.020 | 25.120 | 21.555 | 10,668,023 |
| 2024-08-05 | 26.730 | 26.870 | 26.440 | 26.480 | 22.722 | 6,523,662 |
| 2024-08-02 | 27.500 | 27.600 | 27.330 | 27.480 | 23.580 | 4,381,580 |
| 2024-08-01 | 28.000 | 28.190 | 27.770 | 28.020 | 24.044 | 4,492,036 |
| 2024-07-31 | 27.010 | 27.650 | 26.970 | 27.600 | 23.683 | 4,215,791 |
| 2024-07-30 | 26.900 | 26.980 | 26.700 | 26.870 | 23.057 | 3,871,360 |
| 2024-07-29 | 27.080 | 27.330 | 27.050 | 27.140 | 23.288 | 2,757,053 |
| 2024-07-26 | 27.060 | 27.170 | 26.930 | 26.940 | 23.117 | 4,373,302 |
| 2024-07-25 | 27.220 | 27.530 | 26.870 | 26.870 | 23.057 | 5,435,076 |
| 2024-07-24 | 27.050 | 27.470 | 26.930 | 27.240 | 23.374 | 6,672,248 |
| 2024-07-23 | 28.220 | 28.350 | 27.510 | 27.530 | 23.623 | 8,215,715 |
| 2024-07-22 | 28.900 | 28.920 | 28.270 | 28.600 | 24.541 | 5,093,419 |
| 2024-07-19 | 29.140 | 29.320 | 29.050 | 29.210 | 25.065 | 4,181,719 |
| 2024-07-18 | 29.580 | 29.720 | 29.480 | 29.520 | 25.331 | 3,561,223 |
| 2024-07-17 | 29.340 | 29.630 | 29.185 | 29.400 | 25.228 | 3,236,871 |
| 2024-07-16 | 29.340 | 29.480 | 29.060 | 29.370 | 25.202 | 3,946,143 |
| 2024-07-15 | 29.300 | 29.480 | 29.210 | 29.310 | 25.150 | 4,684,938 |
| 2024-07-12 | 29.200 | 29.260 | 28.860 | 28.940 | 24.833 | 4,011,405 |
| 2024-07-11 | 28.850 | 28.930 | 28.730 | 28.840 | 24.747 | 2,894,654 |
| 2024-07-10 | 28.500 | 28.630 | 28.360 | 28.510 | 24.464 | 2,987,370 |
| 2024-07-09 | 29.000 | 29.040 | 28.590 | 28.590 | 24.533 | 5,738,912 |
| 2024-07-08 | 29.180 | 29.240 | 28.690 | 28.740 | 24.661 | 3,843,392 |
| 2024-07-05 | 29.250 | 29.370 | 29.140 | 29.260 | 25.108 | 2,833,894 |
| 2024-07-04 | 29.310 | 29.440 | 29.200 | 29.230 | 25.082 | 3,528,832 |
| 2024-07-03 | 29.240 | 29.430 | 28.960 | 29.060 | 24.936 | 5,837,920 |
| 2024-07-02 | 28.500 | 29.180 | 28.410 | 29.130 | 24.996 | 7,093,043 |
| 2024-07-01 | 28.080 | 28.370 | 28.020 | 28.250 | 24.241 | 2,835,386 |
| 2024-06-28 | 28.530 | 28.570 | 28.210 | 28.210 | 24.207 | 4,533,003 |
| 2024-06-27 | 28.060 | 28.255 | 28.010 | 28.250 | 24.241 | 3,932,861 |
| 2024-06-26 | 27.820 | 28.380 | 27.820 | 28.310 | 24.292 | 5,935,849 |
| 2024-06-25 | 27.550 | 28.030 | 27.540 | 27.960 | 23.992 | 7,452,993 |
| 2024-06-24 | 27.110 | 27.160 | 26.910 | 26.970 | 23.143 | 6,072,040 |
| 2024-06-21 | 27.360 | 27.590 | 27.230 | 27.520 | 23.615 | 12,599,933 |
| 2024-06-20 | 27.180 | 27.370 | 27.160 | 27.250 | 23.383 | 6,326,069 |
| 2024-06-19 | 27.320 | 27.370 | 27.170 | 27.280 | 23.409 | 4,450,259 |
| 2024-06-18 | 27.050 | 27.130 | 26.880 | 26.940 | 23.117 | 4,168,345 |
| 2024-06-17 | 27.250 | 27.265 | 26.940 | 26.980 | 23.151 | 3,609,935 |
| 2024-06-14 | 27.510 | 27.590 | 27.230 | 27.260 | 23.391 | 3,161,214 |
| 2024-06-13 | 27.800 | 27.910 | 27.430 | 27.540 | 23.632 | 4,190,434 |
| 2024-06-12 | 27.300 | 27.850 | 27.230 | 27.790 | 23.846 | 7,056,206 |
| 2024-06-11 | 27.490 | 27.490 | 26.980 | 27.090 | 23.246 | 7,253,381 |
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.