Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	33.060	33.060	32.360	32.680	23.644	3,781,949
2022-04-19	32.750	33.200	32.750	32.910	23.811	3,084,648
2022-04-14	32.160	32.480	32.160	32.390	23.435	3,484,018
2022-04-13	32.600	32.800	31.890	32.050	23.189	2,909,931
2022-04-12	31.520	32.060	31.480	32.060	23.196	3,180,419
2022-04-11	32.640	32.800	31.840	32.060	23.196	4,515,162
2022-04-08	33.300	33.530	32.210	32.400	23.442	3,330,743
2022-04-07	33.350	33.670	32.810	32.900	23.804	3,122,745
2022-04-06	33.680	33.780	33.340	33.740	24.411	2,519,168
2022-04-05	33.200	34.140	33.120	33.930	24.549	4,548,191
2022-04-04	32.900	33.150	32.710	33.020	23.890	2,275,982
2022-04-01	31.950	32.740	31.910	32.680	23.644	3,144,602
2022-03-31	33.000	33.260	31.980	32.100	23.225	5,318,685
2022-03-30	32.830	32.990	32.350	32.540	23.543	3,401,477
2022-03-29	32.560	32.930	32.310	32.810	23.739	3,197,905
2022-03-28	33.600	33.800	33.110	33.160	23.992	3,694,569
2022-03-25	33.230	33.590	32.980	33.590	24.303	3,385,328
2022-03-24	33.000	33.370	32.870	33.200	24.021	4,513,287
2022-03-23	32.130	32.300	31.890	32.300	23.370	3,632,717
2022-03-22	32.650	32.860	32.000	32.160	23.268	4,565,532
2022-03-21	30.820	31.740	30.800	31.650	22.899	2,651,363
2022-03-18	31.950	31.980	31.200	31.370	22.697	9,339,220
2022-03-17	30.850	30.920	30.270	30.550	22.103	5,974,791
2022-03-16	30.410	31.490	30.360	30.960	22.400	6,013,044
2022-03-15	30.910	31.180	30.440	31.010	22.436	4,997,338
2022-03-14	32.000	32.490	31.600	31.920	23.095	3,897,545
2022-03-11	31.510	32.080	31.080	31.980	23.138	6,015,201
2022-03-10	31.140	31.860	30.760	31.650	22.899	7,575,782
2022-03-09	33.610	33.920	33.120	33.200	24.021	6,820,842
2022-03-08	33.540	33.950	32.930	32.980	23.862	8,595,265
2022-03-07	34.210	34.600	33.280	34.410	24.896	14,199,747
2022-03-04	30.870	31.470	30.610	31.420	22.733	8,148,841
2022-03-03	31.580	31.990	31.020	31.340	22.675	10,114,236
2022-03-02	29.680	30.440	29.160	30.440	22.024	8,687,387
2022-03-01	29.480	29.480	28.640	28.680	20.750	4,620,831
2022-02-28	28.630	28.830	28.170	28.540	20.649	6,882,893
2022-02-25	28.000	28.000	26.950	27.950	20.222	5,212,769
2022-02-24	27.550	28.330	27.150	28.080	20.316	10,742,359
2022-02-23	29.250	29.300	28.670	28.860	19.823	4,783,690
2022-02-22	28.800	29.300	28.400	29.250	20.091	6,652,108
2022-02-21	27.700	28.250	27.650	28.190	19.363	4,205,429
2022-02-18	27.740	28.110	27.410	27.440	18.848	5,568,061
2022-02-17	27.660	28.120	26.950	27.720	19.040	9,131,239
2022-02-16	26.600	26.690	26.370	26.630	18.291	3,090,212
2022-02-15	27.310	27.340	26.710	26.740	18.367	4,310,784
2022-02-14	26.990	27.530	26.950	27.430	18.841	4,034,374
2022-02-11	26.500	26.830	26.300	26.470	18.182	2,475,079
2022-02-10	26.870	27.040	26.350	26.520	18.216	5,740,570
2022-02-09	26.510	26.870	26.390	26.800	18.408	3,872,966
2022-02-08	27.000	27.190	26.860	27.030	18.566	4,219,349
2022-02-07	26.500	26.980	26.410	26.760	18.381	4,965,864
2022-02-04	25.960	26.270	25.880	26.270	18.044	3,415,373
2022-02-03	26.000	26.220	25.770	25.980	17.845	4,036,740
2022-02-02	25.690	25.960	25.600	25.890	17.783	3,923,292
2022-02-01	25.000	25.110	24.850	25.060	17.213	2,614,907
2022-01-31	24.770	25.200	24.600	25.070	17.220	3,139,607
2022-01-28	24.760	25.090	24.560	24.840	17.062	9,543,932
2022-01-27	24.530	25.240	24.350	24.730	16.986	6,788,952
2022-01-25	24.950	25.050	23.780	24.130	16.574	5,407,012
2022-01-24	24.990	25.130	24.680	25.130	17.261	3,376,154

← NewerPage 20 of 22 · 1,266 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.