Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	30.010	30.150	29.950	30.020	24.986	5,226,225
2023-12-12	30.200	30.480	30.090	30.340	25.252	4,859,902
2023-12-11	30.000	30.390	30.000	30.260	25.186	5,139,093
2023-12-08	29.540	29.850	29.080	29.810	24.811	8,445,095
2023-12-07	28.850	30.030	28.760	29.970	24.944	8,264,860
2023-12-06	29.490	29.890	29.410	29.840	24.836	9,852,293
2023-12-05	30.340	30.350	29.530	29.530	24.578	7,788,574
2023-12-04	30.940	31.060	30.030	30.350	25.261	5,598,493
2023-12-01	31.080	31.110	30.670	30.840	25.668	9,499,384
2023-11-30	31.000	31.090	30.830	31.000	25.802	10,074,162
2023-11-29	31.500	31.540	30.910	31.000	25.802	5,173,647
2023-11-28	31.550	31.700	31.210	31.210	25.976	4,016,485
2023-11-27	31.920	31.990	31.680	31.710	26.393	2,219,286
2023-11-24	31.670	32.060	31.630	31.930	26.576	2,697,002
2023-11-23	31.750	31.850	31.500	31.500	26.218	3,043,283
2023-11-22	31.840	32.220	31.830	32.040	26.667	2,961,459
2023-11-21	31.900	31.980	31.720	31.950	26.592	3,901,360
2023-11-20	31.850	31.940	31.580	31.800	26.467	3,812,028
2023-11-17	31.260	31.530	31.000	31.400	26.135	6,894,160
2023-11-16	32.410	32.550	31.960	32.130	26.742	4,430,184
2023-11-15	32.870	32.920	32.380	32.390	26.958	3,285,196
2023-11-14	32.320	32.820	32.320	32.620	27.150	3,733,223
2023-11-13	32.350	32.350	31.730	31.810	26.476	3,869,606
2023-11-10	32.660	32.700	32.030	32.030	26.659	6,396,331
2023-11-09	33.100	33.150	32.760	32.760	27.266	6,428,765
2023-11-08	33.000	33.400	32.870	33.350	27.758	4,383,148
2023-11-07	33.630	33.960	33.540	33.540	27.916	2,805,153
2023-11-06	33.850	33.960	33.630	33.750	28.090	4,090,739
2023-11-03	34.100	34.280	33.810	34.010	28.307	4,262,254
2023-11-02	34.530	34.610	33.850	33.850	28.174	5,762,065
2023-11-01	34.540	34.710	34.280	34.710	28.889	2,739,111
2023-10-31	34.630	34.690	34.090	34.260	28.515	4,209,751
2023-10-30	34.770	34.890	34.280	34.310	28.557	2,880,788
2023-10-27	34.760	35.300	34.680	35.200	29.297	2,794,949
2023-10-26	35.000	35.205	34.690	34.900	29.048	3,217,219
2023-10-25	35.000	35.160	34.590	34.890	29.039	3,258,225
2023-10-24	35.380	35.530	35.070	35.160	29.264	4,037,280
2023-10-23	36.070	36.380	35.030	35.190	29.289	3,746,598
2023-10-20	36.740	36.790	36.330	36.360	30.263	5,103,939
2023-10-19	36.800	36.930	36.210	36.560	30.429	4,322,261
2023-10-18	36.300	36.900	36.210	36.880	30.696	4,778,075
2023-10-17	36.000	36.190	35.935	36.090	30.038	8,863,681
2023-10-16	36.190	36.200	35.920	36.060	30.013	5,417,284
2023-10-13	35.970	35.980	35.640	35.750	29.755	4,952,093
2023-10-12	35.890	35.960	35.720	35.890	29.872	5,926,393
2023-10-11	35.550	35.910	35.550	35.910	29.888	5,029,731
2023-10-10	35.900	35.950	35.520	35.690	29.705	8,644,798
2023-10-09	35.120	35.390	34.960	35.240	29.331	8,829,421
2023-10-06	34.160	34.250	33.980	34.190	28.457	3,933,764
2023-10-05	33.750	34.420	33.620	34.310	28.557	5,501,897
2023-10-04	34.840	35.020	34.530	34.580	28.781	7,923,534
2023-10-03	35.400	35.520	34.810	34.900	29.048	5,686,210
2023-10-02	36.320	36.490	36.040	36.250	30.171	2,957,555
2023-09-29	36.550	36.790	36.310	36.490	30.371	4,713,050
2023-09-28	36.120	36.750	36.110	36.690	30.537	10,279,160
2023-09-27	36.030	36.150	35.350	35.670	29.688	6,311,117
2023-09-26	36.310	36.500	35.950	36.050	30.005	6,057,918
2023-09-25	36.070	36.420	36.010	36.420	30.313	2,722,458
2023-09-22	35.500	36.250	35.490	36.250	30.171	7,013,567
2023-09-21	36.750	36.870	36.040	36.040	29.996	6,841,059

← NewerPage 13 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.