Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.300	32.700	32.110	32.370	31.292	5,875,801
2026-07-23	31.900	32.020	31.670	31.800	30.741	5,645,761
2026-07-22	31.410	31.650	31.250	31.650	30.596	3,940,557
2026-07-21	31.000	31.460	31.000	31.250	30.209	6,191,162
2026-07-20	31.030	31.440	30.840	30.900	29.871	5,440,857
2026-07-17	29.980	30.480	29.850	30.460	29.446	5,444,241
2026-07-16	29.990	29.990	29.160	29.490	28.508	4,621,466
2026-07-15	30.120	30.330	29.570	29.930	28.933	4,366,534
2026-07-14	30.180	30.520	30.000	30.200	29.194	5,605,839
2026-07-13	29.300	29.450	29.070	29.320	28.344	3,702,182
2026-07-10	28.610	29.090	28.600	29.050	28.083	3,205,852
2026-07-09	29.200	29.490	29.115	29.300	28.324	4,211,107
2026-07-08	28.740	29.080	28.610	28.870	27.909	5,277,032
2026-07-07	27.850	28.080	27.700	27.970	27.039	3,823,843
2026-07-06	27.880	28.380	27.880	28.100	27.164	2,554,292
2026-07-03	27.970	28.060	27.530	27.870	26.942	3,161,010
2026-07-02	27.900	28.100	27.810	28.030	27.097	3,754,324
2026-07-01	28.110	28.400	27.750	28.400	27.454	3,911,820
2026-06-30	27.900	28.430	27.620	28.210	27.271	5,437,498
2026-06-29	27.520	27.970	27.510	27.970	27.039	4,364,015
2026-06-26	27.500	27.740	27.410	27.650	26.729	4,791,042
2026-06-25	27.950	27.970	27.230	27.430	26.517	8,328,890
2026-06-24	28.480	28.480	27.940	28.240	27.300	6,225,946
2026-06-23	28.700	28.750	28.350	28.650	27.696	4,261,173
2026-06-22	29.200	29.280	28.560	28.770	27.812	4,027,369
2026-06-19	28.420	29.260	28.230	29.030	28.063	13,704,365
2026-06-18	29.480	29.500	28.620	28.620	27.667	6,649,005
2026-06-17	29.700	29.700	28.770	28.960	27.996	6,769,259
2026-06-16	29.440	30.080	29.330	30.040	29.040	5,642,275
2026-06-15	31.000	31.230	29.300	29.460	28.479	12,898,447
2026-06-12	30.700	31.230	30.430	31.230	30.190	3,758,022
2026-06-11	31.410	31.980	31.410	31.520	30.470	4,158,476
2026-06-10	30.900	31.070	30.750	31.040	30.006	4,569,049
2026-06-09	30.940	31.280	30.710	31.090	30.055	5,077,248
2026-06-05	31.200	31.200	30.665	30.910	29.881	2,637,744
2026-06-04	31.590	31.740	31.250	31.330	30.287	3,455,305
2026-06-03	31.380	31.520	31.000	31.250	30.209	3,628,547
2026-06-02	30.950	31.370	30.710	31.210	30.171	5,406,515
2026-06-01	30.350	30.800	30.080	30.670	29.649	3,576,263
2026-05-29	30.360	30.660	30.120	30.660	29.639	14,316,768
2026-05-28	30.330	30.950	30.120	30.650	29.629	4,381,544
2026-05-27	30.240	30.710	30.230	30.710	29.687	3,931,756
2026-05-26	30.670	30.970	30.430	30.720	29.697	3,691,940
2026-05-25	31.080	31.260	30.630	30.740	29.716	5,383,293
2026-05-22	31.600	32.100	31.460	32.100	31.031	5,631,909
2026-05-21	31.890	32.015	31.680	31.830	30.770	4,795,287
2026-05-20	32.700	32.830	32.370	32.500	31.418	3,942,036
2026-05-19	32.120	32.490	32.020	32.280	31.205	4,814,127
2026-05-18	31.800	32.200	31.750	32.150	31.079	4,354,168
2026-05-15	30.970	31.290	30.795	31.250	30.209	4,678,340
2026-05-14	30.810	30.850	30.390	30.620	29.600	3,449,240
2026-05-13	31.090	31.170	30.670	30.870	29.842	4,710,323
2026-05-12	30.520	30.960	30.420	30.740	29.716	3,870,936
2026-05-11	30.290	30.600	30.190	30.510	29.494	4,480,361
2026-05-08	31.000	31.000	29.960	30.050	29.049	6,140,852
2026-05-07	30.970	30.970	30.280	30.490	29.475	7,382,696
2026-05-06	32.400	32.400	31.710	31.840	30.780	5,146,193
2026-05-05	32.630	32.890	32.430	32.710	31.621	4,283,900
2026-05-04	32.600	32.750	31.960	32.110	31.041	3,734,952
2026-05-01	33.000	33.450	32.920	33.120	32.017	5,068,083

← NewerPage 2 of 5 · 253 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.