Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	37.370	37.540	36.830	37.000	30.795	7,747,374
2023-09-19	38.050	38.100	37.760	37.800	31.461	2,874,137
2023-09-18	38.370	38.370	37.720	37.840	31.495	2,169,044
2023-09-15	38.150	38.790	38.150	38.390	31.952	5,559,658
2023-09-14	37.850	38.030	37.790	37.880	31.528	2,965,334
2023-09-13	37.900	38.110	37.740	37.850	31.503	2,812,049
2023-09-12	38.170	38.190	37.480	37.690	31.370	2,819,071
2023-09-11	38.280	38.290	37.950	38.260	31.844	2,797,402
2023-09-08	37.770	37.990	37.410	37.990	31.619	4,587,507
2023-09-07	38.240	38.440	37.840	37.950	31.586	4,266,367
2023-09-06	38.200	38.730	38.160	38.520	32.061	4,388,436
2023-09-05	38.110	38.130	37.705	38.020	31.644	2,130,905
2023-09-04	38.010	38.330	38.010	38.240	31.827	3,231,901
2023-09-01	37.030	37.880	37.030	37.600	31.295	3,747,090
2023-08-31	37.120	37.200	36.770	37.020	30.812	7,734,010
2023-08-30	38.310	38.620	38.100	38.430	30.951	4,105,359
2023-08-29	38.270	38.300	37.910	38.140	30.718	2,641,163
2023-08-28	38.150	38.280	37.860	38.000	30.605	2,435,493
2023-08-25	37.880	37.890	37.505	37.670	30.339	3,874,050
2023-08-24	37.540	38.250	37.540	38.180	30.750	3,984,545
2023-08-23	37.550	38.080	37.500	37.600	30.283	3,742,642
2023-08-22	37.950	38.340	37.460	38.060	30.653	3,753,880
2023-08-21	38.790	38.890	38.390	38.460	30.975	2,715,985
2023-08-18	38.440	38.720	38.240	38.400	30.927	7,056,739
2023-08-17	38.000	38.460	37.970	38.460	30.975	3,895,897
2023-08-16	38.650	38.710	38.120	38.290	30.838	3,737,165
2023-08-15	38.310	38.705	38.260	38.640	31.120	2,405,321
2023-08-14	38.500	38.860	38.400	38.600	31.088	3,253,096
2023-08-11	38.750	38.750	38.045	38.220	30.782	4,197,527
2023-08-10	38.480	39.030	38.440	39.000	31.410	4,613,188
2023-08-09	38.290	38.520	38.050	38.290	30.838	2,014,038
2023-08-08	38.080	38.560	37.970	38.400	30.927	4,252,703
2023-08-07	38.180	38.420	38.020	38.180	30.750	2,362,633
2023-08-04	38.140	38.270	37.830	37.940	30.556	3,786,097
2023-08-03	37.200	37.860	37.120	37.600	30.283	3,398,099
2023-08-02	38.210	38.270	37.720	37.880	30.508	3,211,320
2023-08-01	38.300	38.580	38.060	38.180	30.750	3,558,153
2023-07-31	38.200	38.540	37.850	37.990	30.597	2,942,245
2023-07-28	37.950	38.425	37.890	38.020	30.621	3,775,957
2023-07-27	37.800	38.135	37.570	37.890	30.516	4,085,436
2023-07-26	37.690	37.830	37.280	37.830	30.468	3,284,315
2023-07-25	37.670	37.750	37.460	37.700	30.363	3,520,317
2023-07-24	36.650	37.300	36.470	37.250	30.001	4,456,928
2023-07-21	36.050	36.520	35.850	36.400	29.316	4,412,024
2023-07-20	36.230	36.310	35.720	35.870	28.889	3,719,719
2023-07-19	35.730	36.160	35.660	36.050	29.034	3,160,818
2023-07-18	35.410	35.740	35.300	35.550	28.632	2,532,033
2023-07-17	35.790	36.080	35.760	35.940	28.946	2,617,232
2023-07-14	35.880	36.400	35.730	36.280	29.220	4,418,665
2023-07-13	35.600	35.830	35.465	35.730	28.777	4,168,430
2023-07-12	34.990	35.390	34.860	35.270	28.406	4,203,272
2023-07-11	34.290	34.490	34.140	34.360	27.673	2,277,758
2023-07-10	34.550	34.730	34.000	34.000	27.383	3,435,757
2023-07-07	33.750	34.200	33.580	34.160	27.512	3,163,654
2023-07-06	34.750	34.860	34.440	34.500	27.786	3,515,704
2023-07-05	35.360	35.470	34.775	34.980	28.172	4,038,931
2023-07-04	34.460	35.120	34.420	35.120	28.285	2,406,560
2023-07-03	34.300	34.750	34.280	34.650	27.907	2,747,222
2023-06-30	34.320	34.630	34.250	34.440	27.738	5,383,557
2023-06-29	34.600	34.600	34.180	34.270	27.601	2,326,954

← NewerPage 14 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.