Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	29.300	29.340	29.090	29.100	24.970	5,920,882
2024-03-11	29.840	29.870	29.360	29.440	25.262	5,264,936
2024-03-08	29.720	30.440	29.580	30.210	25.923	7,122,029
2024-03-07	29.600	29.850	29.560	29.710	25.494	6,133,769
2024-03-06	30.180	30.570	30.110	30.520	25.402	4,716,439
2024-03-05	30.550	30.670	30.260	30.270	25.194	3,937,099
2024-03-04	30.990	31.010	30.480	30.520	25.402	4,277,330
2024-03-01	30.530	30.850	30.530	30.850	25.677	3,908,326
2024-02-29	30.200	30.440	30.000	30.360	25.269	8,988,264
2024-02-28	30.400	30.430	29.970	30.170	25.111	5,740,746
2024-02-27	30.080	30.490	30.000	30.280	25.202	5,209,433
2024-02-26	30.250	30.300	29.920	30.000	24.969	4,087,702
2024-02-23	30.120	30.755	29.980	30.510	25.394	5,294,088
2024-02-22	30.350	30.540	30.230	30.500	25.385	4,140,687
2024-02-21	30.000	30.280	29.770	30.250	25.177	6,253,928
2024-02-20	30.290	30.300	29.970	30.190	25.127	7,145,135
2024-02-19	30.700	30.800	30.510	30.530	25.410	4,227,039
2024-02-16	30.650	30.990	30.520	30.700	25.552	6,007,795
2024-02-15	30.810	30.930	30.240	30.240	25.169	7,857,034
2024-02-14	30.650	31.200	30.520	31.180	25.951	4,773,951
2024-02-13	31.330	31.360	30.720	31.130	25.910	5,148,603
2024-02-12	31.550	31.550	31.040	31.170	25.943	5,116,237
2024-02-09	32.450	32.490	31.850	31.860	26.517	8,565,110
2024-02-08	32.430	32.470	31.930	32.330	26.909	5,764,711
2024-02-07	32.520	33.080	32.410	32.460	27.017	6,577,735
2024-02-06	31.950	32.410	31.850	32.290	26.875	3,885,672
2024-02-05	32.080	32.390	31.930	32.040	26.667	3,142,058
2024-02-02	32.150	32.450	32.010	32.450	27.008	3,820,917
2024-02-01	32.070	32.270	31.900	32.250	26.842	3,547,029
2024-01-31	32.110	32.515	31.970	32.410	26.975	6,039,437
2024-01-30	31.600	31.920	31.585	31.870	26.526	3,406,823
2024-01-29	31.450	32.000	31.370	31.910	26.559	5,947,681
2024-01-25	31.200	31.220	30.930	31.180	25.951	3,899,116
2024-01-24	31.150	31.360	30.820	30.970	25.777	4,081,863
2024-01-23	31.090	31.260	30.890	31.090	25.876	2,939,953
2024-01-22	30.750	31.160	30.640	31.140	25.918	2,901,989
2024-01-19	30.810	30.980	30.760	30.910	25.727	3,976,318
2024-01-18	30.290	30.560	30.290	30.410	25.311	3,980,367
2024-01-17	31.000	31.060	30.560	30.710	25.560	4,370,142
2024-01-16	31.430	31.480	31.040	31.130	25.910	3,858,126
2024-01-15	31.400	31.520	31.220	31.515	26.230	624,190
2024-01-12	30.990	31.510	30.990	31.290	26.043	3,950,045
2024-01-11	31.050	31.170	30.710	31.150	25.926	2,831,879
2024-01-10	31.120	31.190	30.820	30.880	25.702	2,877,862
2024-01-09	31.250	31.340	31.020	31.100	25.885	3,840,138
2024-01-08	31.580	31.690	31.110	31.230	25.993	2,796,094
2024-01-05	31.500	31.570	31.330	31.340	26.085	2,581,326
2024-01-04	31.610	31.680	31.370	31.570	26.276	3,950,395
2024-01-03	31.440	31.450	31.150	31.150	25.926	2,929,640
2024-01-02	31.060	31.530	31.050	31.450	26.176	2,746,481
2023-12-29	31.250	31.290	31.050	31.060	25.852	3,249,823
2023-12-28	31.350	31.450	31.220	31.400	26.135	2,632,177
2023-12-27	31.550	31.630	31.220	31.250	26.010	2,611,118
2023-12-22	30.950	31.180	30.910	31.050	25.843	4,391,279
2023-12-21	31.250	31.295	30.840	30.890	25.710	6,274,308
2023-12-20	31.160	31.490	31.100	31.200	25.968	5,407,538
2023-12-19	30.720	31.030	30.580	31.010	25.810	3,996,487
2023-12-18	30.480	30.740	30.390	30.490	25.377	4,730,859
2023-12-15	30.500	30.720	30.390	30.580	25.452	18,277,132
2023-12-14	30.010	30.350	29.740	30.160	25.102	8,211,286

← NewerPage 12 of 22 · 1,268 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.