Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	33.950	34.125	33.655	33.840	27.254	5,421,933
2023-03-29	32.850	33.970	32.720	33.840	27.254	6,061,664
2023-03-28	32.600	33.090	32.460	32.970	26.554	6,119,517
2023-03-27	32.400	32.510	31.460	31.470	25.346	5,319,845
2023-03-24	32.390	32.630	32.105	32.560	26.223	4,261,982
2023-03-23	32.600	32.810	32.455	32.590	26.248	3,016,416
2023-03-22	32.220	32.890	32.090	32.800	26.417	4,900,475
2023-03-21	31.390	31.680	31.180	31.180	25.112	3,285,899
2023-03-20	31.230	31.700	30.930	31.000	24.967	4,527,851
2023-03-17	31.500	31.940	31.360	31.940	25.724	11,588,579
2023-03-16	31.800	31.930	30.910	31.090	25.040	11,583,618
2023-03-15	32.800	33.050	32.620	32.860	26.465	5,842,443
2023-03-14	33.300	33.490	32.650	33.200	26.739	9,397,154
2023-03-13	34.200	34.400	33.790	34.150	27.504	4,714,286
2023-03-10	34.600	34.660	33.780	34.050	27.423	6,076,287
2023-03-09	34.910	35.350	34.800	35.300	28.430	4,979,494
2023-03-08	35.200	35.340	34.680	34.900	28.108	8,604,953
2023-03-07	37.200	37.780	37.190	37.620	28.564	5,285,974
2023-03-06	38.000	38.070	37.150	37.210	28.252	5,645,916
2023-03-03	37.550	38.000	37.450	37.790	28.693	4,212,535
2023-03-02	37.750	37.750	36.850	37.590	28.541	6,607,998
2023-03-01	35.700	36.880	35.650	36.800	27.941	5,435,561
2023-02-28	35.330	36.150	35.280	35.910	27.265	8,945,025
2023-02-27	35.000	35.500	34.440	35.130	26.673	5,612,691
2023-02-24	34.510	34.740	34.380	34.600	26.271	3,228,143
2023-02-23	34.420	34.500	34.170	34.370	26.096	3,173,258
2023-02-22	34.030	34.900	33.910	34.580	26.255	3,429,095
2023-02-21	33.930	34.520	33.700	34.500	26.195	4,205,907
2023-02-20	34.390	34.480	34.060	34.180	25.952	2,531,324
2023-02-17	35.000	35.050	34.500	34.510	26.202	4,833,366
2023-02-16	35.260	35.400	35.000	35.000	26.574	6,286,972
2023-02-15	35.820	35.900	35.190	35.350	26.840	5,238,638
2023-02-14	36.620	37.210	35.600	36.230	27.508	6,244,141
2023-02-13	36.800	36.850	36.380	36.620	27.804	3,273,805
2023-02-10	36.270	36.460	35.805	35.860	27.227	2,991,596
2023-02-09	36.500	36.840	36.300	36.470	27.690	2,995,960
2023-02-08	36.750	36.770	36.210	36.390	27.630	3,337,919
2023-02-07	36.100	36.500	36.040	36.160	27.455	2,803,655
2023-02-06	35.950	36.190	35.690	36.050	27.372	3,063,954
2023-02-03	35.030	35.720	34.920	35.630	27.053	3,816,191
2023-02-02	35.450	35.660	35.150	35.400	26.878	5,300,422
2023-02-01	36.550	36.680	35.600	35.750	27.144	4,919,280
2023-01-31	36.030	36.595	36.020	36.260	27.531	4,359,014
2023-01-30	36.680	36.790	36.285	36.300	27.561	6,914,609
2023-01-27	37.690	37.700	36.420	36.420	27.652	5,571,799
2023-01-25	37.780	38.140	37.200	37.310	28.328	4,136,212
2023-01-24	37.600	38.000	37.500	37.750	28.662	5,232,752
2023-01-23	37.280	37.710	37.140	37.660	28.594	3,854,949
2023-01-20	37.210	37.500	36.990	37.040	28.123	5,914,161
2023-01-19	36.860	36.860	36.305	36.780	27.926	3,870,522
2023-01-18	37.510	37.880	36.700	37.000	28.093	4,012,276
2023-01-17	37.260	37.590	37.080	37.370	28.374	5,014,945
2023-01-16	37.010	37.590	36.750	37.300	28.321	4,343,505
2023-01-13	36.550	36.970	36.390	36.700	27.865	5,214,509
2023-01-12	35.860	36.300	35.730	36.250	27.523	3,539,017
2023-01-11	35.100	35.570	35.100	35.520	26.969	3,830,568
2023-01-10	35.060	35.160	34.520	35.010	26.582	2,828,494
2023-01-09	34.650	35.120	34.650	35.040	26.605	2,571,459
2023-01-06	33.990	34.720	33.910	34.610	26.278	4,242,337
2023-01-05	33.940	33.980	33.240	33.910	25.747	6,775,129

← NewerPage 16 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.