Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	33.840	34.500	33.820	34.330	27.649	3,833,666
2023-06-27	33.980	34.240	33.830	33.960	27.351	4,235,412
2023-06-26	33.810	33.970	33.550	33.770	27.198	3,392,074
2023-06-23	34.750	34.850	33.470	33.740	27.174	6,237,332
2023-06-22	35.980	35.980	35.140	35.350	28.470	3,382,238
2023-06-21	35.790	35.890	35.530	35.640	28.704	4,588,923
2023-06-20	35.570	36.440	35.520	36.310	29.244	3,653,315
2023-06-19	35.870	35.870	35.420	35.520	28.607	4,088,431
2023-06-16	34.990	35.690	34.850	35.630	28.696	12,925,825
2023-06-15	34.570	34.690	34.250	34.440	27.738	3,790,910
2023-06-14	34.640	34.780	34.400	34.650	27.907	3,928,342
2023-06-13	34.040	34.270	33.750	34.270	27.601	3,914,085
2023-06-09	34.880	34.880	34.490	34.730	27.971	1,916,246
2023-06-08	34.960	35.290	34.700	34.790	28.019	3,894,764
2023-06-07	34.480	34.490	34.120	34.400	27.705	2,976,580
2023-06-06	34.650	34.750	34.365	34.540	27.818	3,581,924
2023-06-05	35.120	35.350	34.680	34.810	28.036	3,230,975
2023-06-02	34.610	34.670	34.230	34.550	27.826	2,983,268
2023-06-01	34.330	34.450	33.910	34.160	27.512	3,949,691
2023-05-31	34.690	34.720	33.970	34.300	27.625	18,408,278
2023-05-30	35.500	35.500	34.990	35.100	28.269	2,588,003
2023-05-29	35.300	35.450	35.070	35.240	28.382	1,880,774
2023-05-26	34.730	34.960	34.570	34.880	28.092	2,771,024
2023-05-25	35.110	35.195	34.750	34.910	28.116	4,103,776
2023-05-24	35.050	35.140	34.850	35.090	28.261	3,488,977
2023-05-23	34.960	35.210	34.730	34.730	27.971	3,724,592
2023-05-22	34.400	34.730	34.280	34.630	27.891	2,537,340
2023-05-19	34.330	34.450	34.040	34.240	27.577	2,647,888
2023-05-18	34.400	34.400	33.950	34.060	27.432	2,410,498
2023-05-17	33.760	34.000	33.620	34.000	27.383	3,140,424
2023-05-16	34.170	34.240	33.780	33.880	27.287	3,326,807
2023-05-15	33.970	34.005	33.750	33.920	27.319	1,923,971
2023-05-12	33.500	33.670	33.290	33.660	27.109	2,467,155
2023-05-11	33.420	33.880	33.400	33.810	27.230	2,282,188
2023-05-10	33.830	33.980	33.605	33.740	27.174	3,145,298
2023-05-09	33.860	33.990	33.485	33.970	27.359	3,321,038
2023-05-08	34.110	34.270	33.700	34.050	27.423	4,495,958
2023-05-05	33.060	33.190	32.835	33.100	26.658	2,966,415
2023-05-04	32.130	33.140	32.110	32.950	26.538	4,456,419
2023-05-03	32.700	32.710	32.195	32.630	26.280	5,154,991
2023-05-02	33.790	33.870	33.320	33.380	26.884	3,586,956
2023-05-01	33.980	34.200	33.900	33.920	27.319	2,209,010
2023-04-28	33.700	33.780	33.470	33.680	27.125	3,692,625
2023-04-27	33.480	33.750	33.430	33.660	27.109	2,834,746
2023-04-26	33.600	34.030	33.500	33.920	27.319	4,701,139
2023-04-24	33.910	33.930	33.440	33.540	27.013	3,010,069
2023-04-21	33.050	33.950	33.030	33.690	27.134	4,662,664
2023-04-20	33.500	33.800	33.240	33.690	27.134	3,833,805
2023-04-19	33.700	33.860	33.550	33.860	27.270	3,363,964
2023-04-18	34.360	34.450	33.670	33.900	27.303	4,850,321
2023-04-17	35.050	35.160	34.710	34.730	27.971	2,280,128
2023-04-14	34.360	34.780	34.140	34.780	28.011	2,149,637
2023-04-13	34.060	34.570	33.960	34.520	27.802	3,448,190
2023-04-12	34.500	34.540	34.060	34.160	27.512	2,982,139
2023-04-11	34.100	34.330	33.820	34.170	27.520	4,276,088
2023-04-06	34.380	34.400	33.720	33.890	27.295	3,519,475
2023-04-05	34.250	34.600	33.710	34.220	27.560	4,725,026
2023-04-04	34.320	34.595	34.320	34.410	27.713	4,784,050
2023-04-03	35.000	35.310	34.070	34.230	27.568	5,884,289
2023-03-31	33.900	33.950	33.075	33.340	26.852	4,994,928

← NewerPage 15 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.