Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	35.420	35.500	34.710	34.830	26.445	6,598,371
2022-10-06	34.400	35.050	34.340	34.750	26.385	6,162,402
2022-10-05	34.010	34.420	33.715	33.870	25.716	5,672,509
2022-10-04	33.050	33.630	32.530	33.630	25.534	7,221,278
2022-10-03	32.280	32.490	31.660	32.050	24.334	3,891,665
2022-09-30	31.900	32.230	31.380	31.660	24.038	5,997,232
2022-09-29	32.280	32.350	31.610	31.690	24.061	5,540,100
2022-09-28	31.040	31.920	30.600	30.750	23.347	6,227,056
2022-09-27	30.210	30.980	30.000	30.670	23.287	7,343,143
2022-09-26	30.200	30.420	29.550	30.200	22.930	12,318,666
2022-09-23	32.200	32.360	31.320	31.780	24.129	6,393,809
2022-09-21	32.820	32.970	32.240	32.440	24.631	3,955,604
2022-09-20	32.800	33.180	32.740	33.060	25.101	3,517,795
2022-09-19	32.400	32.760	32.220	32.430	24.623	3,262,839
2022-09-16	33.030	33.180	32.150	32.740	24.858	12,667,254
2022-09-15	33.150	33.880	33.000	33.730	25.610	7,161,319
2022-09-14	32.820	32.900	32.150	32.340	24.555	5,027,918
2022-09-13	33.300	33.480	33.120	33.140	25.162	5,255,708
2022-09-12	33.060	33.260	32.680	32.850	24.942	4,604,800
2022-09-09	31.950	32.620	31.800	32.520	24.691	5,905,940
2022-09-08	31.530	32.220	31.410	32.100	24.372	8,668,170
2022-09-07	34.700	34.720	33.780	33.970	24.578	6,047,242
2022-09-06	35.510	35.690	34.950	35.080	25.381	4,529,615
2022-09-05	34.200	35.200	34.150	35.080	25.381	5,912,497
2022-09-02	33.370	33.720	33.020	33.650	24.346	5,051,831
2022-09-01	34.030	34.220	33.300	33.470	24.216	7,889,708
2022-08-31	34.650	34.820	34.100	34.250	24.780	12,944,144
2022-08-30	36.500	36.680	35.700	35.870	25.952	6,355,421
2022-08-29	35.660	35.810	34.910	35.350	25.576	4,891,355
2022-08-26	35.350	36.040	35.010	35.950	26.010	5,759,329
2022-08-25	35.600	36.200	35.340	35.510	25.692	6,886,960
2022-08-24	34.350	34.820	34.220	34.820	25.193	5,786,828
2022-08-23	33.520	34.220	33.130	33.670	24.361	6,427,197
2022-08-22	33.550	33.630	32.935	33.030	23.898	5,370,622
2022-08-19	32.880	33.840	32.690	33.500	24.238	6,604,025
2022-08-18	32.240	32.520	32.000	32.160	23.268	6,127,186
2022-08-17	32.080	32.120	31.730	31.800	23.008	5,006,012
2022-08-16	32.010	32.360	31.860	32.040	23.181	5,005,671
2022-08-15	32.770	32.960	32.580	32.630	23.608	3,044,344
2022-08-12	32.290	32.830	31.780	32.770	23.710	6,124,371
2022-08-11	31.790	31.820	31.305	31.590	22.856	4,609,057
2022-08-10	31.790	32.250	31.700	31.790	23.001	3,724,053
2022-08-09	31.960	32.080	31.810	31.900	23.080	3,669,551
2022-08-08	31.190	31.900	31.130	31.750	22.972	3,720,413
2022-08-05	30.700	31.110	30.600	31.110	22.509	5,659,449
2022-08-04	32.130	32.325	31.520	31.520	22.805	6,707,066
2022-08-03	32.270	32.560	32.110	32.510	23.521	4,697,340
2022-08-02	32.440	32.710	32.330	32.590	23.579	3,984,735
2022-08-01	32.170	32.900	31.990	32.840	23.760	4,647,762
2022-07-29	32.120	32.480	31.980	31.980	23.138	5,024,961
2022-07-28	32.000	32.000	31.650	31.970	23.131	6,012,401
2022-07-27	31.620	31.920	31.330	31.500	22.791	3,033,186
2022-07-26	30.930	31.670	30.910	31.570	22.841	3,831,517
2022-07-25	30.660	30.900	30.500	30.720	22.226	4,997,664
2022-07-22	30.600	31.060	30.440	30.970	22.407	7,229,234
2022-07-21	31.840	32.140	30.700	31.140	22.530	10,010,277
2022-07-20	32.750	32.900	32.280	32.570	23.565	5,034,259
2022-07-19	32.410	33.100	32.165	32.430	23.464	7,140,968
2022-07-18	30.960	31.370	30.870	31.300	22.646	3,761,384
2022-07-15	30.400	30.660	30.070	30.630	22.161	6,198,674

← NewerPage 18 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.