Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	34.510	34.870	34.370	34.500	26.195	5,215,730
2023-01-03	35.650	35.710	34.910	35.340	26.832	2,440,207
2022-12-30	35.180	35.700	35.170	35.440	26.908	2,886,226
2022-12-29	36.190	36.210	35.140	35.140	26.681	3,955,352
2022-12-28	36.300	36.870	36.210	36.810	27.949	2,627,870
2022-12-23	35.710	36.140	35.650	35.860	27.227	2,305,107
2022-12-22	36.810	36.940	36.340	36.340	27.592	2,848,968
2022-12-21	35.840	36.330	35.770	36.270	27.539	3,562,373
2022-12-20	36.140	36.210	35.260	35.330	26.825	3,598,433
2022-12-19	35.770	35.980	35.590	35.750	27.144	2,045,509
2022-12-16	35.170	36.065	35.170	35.600	27.030	8,465,102
2022-12-15	35.680	35.880	35.215	35.500	26.954	4,564,462
2022-12-14	35.460	35.790	35.320	35.650	27.068	5,839,543
2022-12-13	35.460	35.550	34.920	35.140	26.681	4,292,424
2022-12-12	34.020	35.100	34.020	35.100	26.650	5,552,625
2022-12-09	34.270	34.750	34.120	34.180	25.952	5,819,237
2022-12-08	35.930	36.000	34.450	34.450	26.157	9,531,005
2022-12-07	35.930	36.210	35.730	36.000	27.334	6,622,643
2022-12-06	35.540	36.750	35.400	36.750	27.903	5,756,425
2022-12-05	35.600	36.630	35.450	36.410	27.645	4,780,405
2022-12-02	36.080	36.370	35.550	35.710	27.113	6,368,549
2022-12-01	36.700	36.950	36.200	36.650	27.827	6,295,596
2022-11-30	36.300	37.290	35.710	37.290	28.313	14,509,522
2022-11-29	35.120	36.980	35.110	36.830	27.964	7,453,596
2022-11-28	37.800	37.990	36.610	36.960	28.062	5,859,054
2022-11-25	38.010	38.105	37.465	37.970	28.829	2,904,006
2022-11-24	38.500	38.820	38.215	38.230	29.027	4,751,837
2022-11-23	39.190	39.230	38.775	38.780	29.444	3,597,768
2022-11-22	37.660	38.540	37.560	38.430	29.179	4,005,601
2022-11-21	37.710	37.790	37.210	37.360	28.366	4,267,095
2022-11-18	38.190	38.420	37.820	37.890	28.769	6,048,126
2022-11-17	39.300	39.310	38.195	38.200	29.004	4,642,624
2022-11-16	38.670	39.400	38.660	39.070	29.665	4,984,707
2022-11-15	38.800	38.830	38.270	38.520	29.247	4,762,051
2022-11-14	38.900	39.320	38.500	39.060	29.657	5,374,770
2022-11-11	38.570	39.100	38.150	38.500	29.232	7,464,446
2022-11-10	37.750	38.540	37.700	37.980	28.837	6,753,487
2022-11-09	38.300	39.060	38.200	38.890	29.528	4,412,141
2022-11-08	39.250	39.580	38.570	38.700	29.384	6,774,174
2022-11-07	38.500	39.160	38.500	39.160	29.733	7,873,668
2022-11-04	36.920	38.250	36.730	38.170	28.981	6,607,697
2022-11-03	36.700	37.030	36.070	36.740	27.895	4,185,266
2022-11-02	37.390	37.900	37.250	37.250	28.283	6,110,869
2022-11-01	36.250	36.810	36.120	36.810	27.949	4,561,050
2022-10-31	36.090	36.260	35.560	35.980	27.318	5,133,219
2022-10-28	35.900	36.620	35.860	36.000	27.334	6,053,010
2022-10-27	35.690	36.000	35.410	36.000	27.334	4,097,202
2022-10-26	35.290	35.940	34.780	34.900	26.498	4,936,768
2022-10-25	35.880	35.930	35.275	35.280	26.787	5,486,597
2022-10-24	36.170	36.350	35.470	35.610	27.037	5,875,773
2022-10-21	34.300	35.470	34.190	35.470	26.931	9,068,290
2022-10-20	33.670	34.895	33.560	34.560	26.240	14,012,974
2022-10-19	32.600	32.680	31.970	32.550	24.714	4,118,900
2022-10-18	33.170	33.290	32.670	32.880	24.965	3,687,489
2022-10-17	33.000	33.240	32.840	33.130	25.154	3,658,110
2022-10-14	33.690	34.200	33.650	33.950	25.777	5,163,170
2022-10-13	33.230	33.400	32.650	32.650	24.790	3,863,863
2022-10-12	33.350	33.700	32.750	33.110	25.139	5,447,869
2022-10-11	34.220	34.340	33.750	33.750	25.625	4,942,527
2022-10-10	34.830	34.970	34.280	34.580	26.255	3,983,801

← NewerPage 17 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.