Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	27.320	27.370	27.190	27.210	23.349	2,759,497
2024-06-06	27.230	27.470	27.110	27.110	23.263	4,277,569
2024-06-05	27.280	27.405	27.080	27.140	23.288	4,666,789
2024-06-04	27.670	27.780	27.370	27.430	23.537	3,732,400
2024-06-03	27.810	28.190	27.780	27.930	23.966	4,539,755
2024-05-31	27.300	27.700	27.210	27.700	23.769	14,714,980
2024-05-30	27.220	27.300	27.050	27.150	23.297	4,861,444
2024-05-29	27.630	27.735	27.470	27.470	23.572	4,321,094
2024-05-28	27.810	27.880	27.560	27.630	23.709	3,506,695
2024-05-27	27.990	28.090	27.670	27.710	23.778	3,044,433
2024-05-24	27.600	28.220	27.510	27.930	23.966	4,633,490
2024-05-23	27.420	27.770	27.270	27.750	23.812	3,849,197
2024-05-22	28.030	28.090	27.760	27.770	23.829	3,166,545
2024-05-21	28.070	28.180	27.930	27.990	24.018	4,192,765
2024-05-20	27.600	28.100	27.600	28.080	24.095	4,969,731
2024-05-17	27.890	27.890	27.430	27.510	23.606	6,698,795
2024-05-16	27.970	28.030	27.760	27.920	23.958	5,314,851
2024-05-15	28.100	28.190	27.880	27.910	23.949	2,939,125
2024-05-14	28.210	28.410	28.080	28.150	24.155	3,002,569
2024-05-13	28.510	28.560	28.200	28.330	24.310	3,890,318
2024-05-10	28.350	28.700	28.260	28.630	24.567	4,483,278
2024-05-09	28.050	28.350	28.030	28.100	24.112	4,178,558
2024-05-08	27.880	28.200	27.850	27.880	23.923	3,313,185
2024-05-07	27.660	27.840	27.350	27.840	23.889	4,795,215
2024-05-06	27.370	27.590	27.190	27.330	23.451	4,200,032
2024-05-03	27.160	27.430	27.080	27.280	23.409	3,752,198
2024-05-02	27.220	27.290	27.030	27.170	23.314	6,047,495
2024-05-01	27.800	27.840	27.420	27.500	23.597	5,258,284
2024-04-30	28.000	28.400	27.920	28.230	24.224	5,826,265
2024-04-29	28.300	28.400	28.150	28.190	24.189	5,111,620
2024-04-26	28.300	28.380	28.180	28.260	24.250	5,117,658
2024-04-24	28.600	28.720	28.430	28.570	24.516	5,517,828
2024-04-23	28.610	28.880	28.400	28.430	24.395	4,969,254
2024-04-22	29.360	29.380	28.570	28.630	24.567	6,774,722
2024-04-19	29.040	29.855	28.550	29.400	25.228	9,812,152
2024-04-18	29.500	29.700	29.450	29.450	25.271	4,730,486
2024-04-17	29.850	30.010	29.510	29.580	25.382	4,495,552
2024-04-16	30.000	30.060	29.760	29.930	25.683	6,293,809
2024-04-15	30.310	30.400	30.140	30.310	26.009	4,397,896
2024-04-12	30.320	30.420	30.010	30.200	25.914	3,846,696
2024-04-11	29.860	30.720	29.820	30.590	26.249	5,267,160
2024-04-10	29.930	30.340	29.780	29.970	25.717	5,377,343
2024-04-09	30.400	30.480	30.140	30.240	25.949	5,323,121
2024-04-08	30.600	30.610	30.080	30.100	25.828	4,724,240
2024-04-05	30.480	30.790	30.450	30.600	26.257	6,646,309
2024-04-04	30.500	30.590	30.190	30.540	26.206	6,692,151
2024-04-03	30.500	30.770	30.430	30.510	26.180	4,283,378
2024-04-02	30.590	30.850	30.370	30.500	26.172	5,352,042
2024-03-28	30.540	30.580	30.330	30.500	26.172	4,414,034
2024-03-27	30.190	30.440	30.160	30.310	26.009	3,147,091
2024-03-26	30.210	30.690	30.150	30.370	26.060	4,413,640
2024-03-25	29.950	30.125	29.790	30.080	25.811	2,950,973
2024-03-22	30.110	30.140	29.630	29.730	25.511	4,607,356
2024-03-21	30.490	30.580	30.090	30.260	25.966	5,353,293
2024-03-20	30.460	30.640	30.225	30.330	26.026	4,528,395
2024-03-19	29.660	30.250	29.660	30.250	25.957	5,395,279
2024-03-18	29.690	29.830	29.510	29.560	25.365	2,477,101
2024-03-15	29.300	29.920	28.950	29.860	25.622	9,375,971
2024-03-14	29.050	29.270	28.905	29.140	25.005	4,463,256
2024-03-13	29.100	29.110	28.635	28.890	24.790	10,679,180

← NewerPage 11 of 22 · 1,265 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.