Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	30.220	30.700	30.130	30.570	22.118	5,113,948
2022-07-13	30.410	30.660	30.030	30.100	21.778	8,945,712
2022-07-12	31.200	31.370	30.900	31.000	22.429	5,911,332
2022-07-11	30.820	31.500	30.760	30.850	22.320	4,102,691
2022-07-08	31.120	31.435	30.800	30.800	22.284	7,673,339
2022-07-07	30.020	30.660	30.020	30.280	21.908	7,264,493
2022-07-06	31.140	31.610	30.070	30.200	21.850	11,657,336
2022-07-05	31.320	32.930	31.320	32.440	23.471	7,429,794
2022-07-04	30.600	31.480	30.510	31.260	22.617	4,461,353
2022-07-01	31.250	31.660	30.450	30.450	22.031	7,517,716
2022-06-30	32.400	32.500	31.840	31.840	23.037	8,618,578
2022-06-29	33.280	33.680	32.320	32.820	23.746	7,076,533
2022-06-28	31.890	32.840	31.780	32.680	23.644	6,192,850
2022-06-27	30.850	31.540	30.550	31.320	22.660	6,098,295
2022-06-24	30.500	30.810	30.200	30.610	22.147	6,636,976
2022-06-23	31.370	31.440	30.840	31.140	22.530	7,170,068
2022-06-22	32.200	32.340	31.440	31.970	23.131	11,405,710
2022-06-21	30.420	31.740	30.410	31.360	22.689	7,133,836
2022-06-20	31.080	31.150	30.110	30.370	21.973	8,406,251
2022-06-17	31.700	31.970	31.410	31.920	23.095	14,953,437
2022-06-16	31.900	32.500	31.370	32.200	23.297	10,816,527
2022-06-15	32.530	32.700	31.930	31.970	23.131	9,486,125
2022-06-14	33.100	33.700	32.550	32.990	23.869	18,310,871
2022-06-10	34.780	34.970	34.150	34.820	25.193	8,604,899
2022-06-09	35.260	35.770	35.070	35.390	25.605	16,901,605
2022-06-08	33.160	34.740	33.120	34.740	25.135	13,705,130
2022-06-07	32.830	33.330	32.320	32.890	23.796	15,289,500
2022-06-06	31.770	33.030	31.650	32.830	23.753	11,055,483
2022-06-03	31.720	31.900	31.640	31.800	23.008	14,565,057
2022-06-02	30.890	32.060	30.710	31.750	22.972	72,798,751
2022-06-01	29.380	30.190	29.220	30.190	21.843	19,615,989
2022-05-31	30.250	30.290	29.690	29.760	21.532	12,665,552
2022-05-30	30.430	30.670	30.000	30.230	21.872	8,784,897
2022-05-27	29.880	30.310	29.260	30.140	21.807	7,491,221
2022-05-26	29.350	29.370	28.820	29.100	21.054	7,090,838
2022-05-25	29.000	29.310	28.915	29.180	21.112	5,400,050
2022-05-24	29.060	29.280	28.810	28.990	20.975	5,867,564
2022-05-23	28.680	29.300	28.600	28.910	20.917	6,940,276
2022-05-20	29.970	30.060	28.500	28.770	20.816	10,941,353
2022-05-19	30.180	30.280	29.580	29.890	21.626	7,816,584
2022-05-18	31.260	31.370	30.650	30.760	22.255	4,692,118
2022-05-17	30.920	31.190	30.800	31.110	22.509	3,570,613
2022-05-16	30.910	31.000	30.310	30.500	22.067	3,446,085
2022-05-13	29.800	30.470	29.800	30.400	21.995	4,866,093
2022-05-12	30.840	30.850	29.340	29.600	21.416	4,543,061
2022-05-11	30.600	30.730	30.150	30.530	22.089	3,950,267
2022-05-10	31.000	31.000	30.030	30.770	22.263	4,076,732
2022-05-09	31.490	31.840	31.250	31.580	22.849	2,921,128
2022-05-06	31.640	31.720	30.710	31.390	22.711	4,884,661
2022-05-05	31.760	31.940	31.560	31.820	23.022	4,160,948
2022-05-04	31.510	31.800	31.135	31.140	22.530	4,491,879
2022-05-03	31.060	31.430	31.060	31.170	22.552	2,439,451
2022-05-02	30.500	31.230	30.500	31.190	22.566	2,332,115
2022-04-29	31.400	31.400	30.910	31.150	22.538	3,322,075
2022-04-28	31.300	31.595	30.670	30.890	22.349	3,567,827
2022-04-27	30.430	31.310	30.430	30.910	22.364	3,848,617
2022-04-26	30.770	30.830	30.000	30.600	22.140	6,167,425
2022-04-22	32.600	32.780	31.930	32.070	23.203	4,900,793
2022-04-21	33.040	33.420	32.840	32.970	23.854	3,267,673
2022-04-20	33.060	33.060	32.360	32.680	23.644	3,781,949

← NewerPage 19 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.