Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	25.900	25.900	25.000	25.190	17.302	6,922,775
2022-01-20	25.110	25.850	24.980	25.810	17.728	4,671,681
2022-01-19	25.290	25.700	25.070	25.420	17.460	3,791,203
2022-01-18	25.220	25.300	25.100	25.200	17.309	2,649,234
2022-01-17	25.030	25.280	24.980	25.240	17.337	4,003,355
2022-01-14	24.760	24.890	24.440	24.820	17.048	2,623,617
2022-01-13	24.500	24.900	24.500	24.900	17.103	4,337,504
2022-01-12	24.000	24.390	23.830	24.350	16.725	4,254,712
2022-01-11	23.100	23.460	22.860	23.390	16.066	2,937,889
2022-01-10	22.860	23.410	22.760	23.230	15.956	2,769,167
2022-01-07	22.700	22.820	22.600	22.700	15.592	2,921,114
2022-01-06	22.690	22.755	22.060	22.210	15.255	2,147,950
2022-01-05	23.090	23.140	22.700	22.770	15.640	1,778,002
2022-01-04	22.180	22.740	22.150	22.670	15.571	2,161,582
2021-12-31	21.990	21.990	21.780	21.930	15.063	1,312,381
2021-12-30	22.360	22.380	22.000	22.120	15.194	1,065,376
2021-12-29	22.050	22.430	21.990	22.220	15.262	1,623,151
2021-12-24	21.880	21.930	21.790	21.800	14.974	767,686
2021-12-23	21.750	21.890	21.710	21.790	14.967	1,192,835
2021-12-22	21.750	21.770	21.505	21.690	14.898	2,128,881
2021-12-21	21.210	21.510	21.170	21.510	14.775	1,600,713
2021-12-20	21.770	21.770	21.000	21.270	14.610	3,067,928
2021-12-17	21.890	22.220	21.860	21.900	15.043	8,514,542
2021-12-16	22.080	22.200	21.740	21.780	14.960	3,154,075
2021-12-15	22.050	22.310	22.010	22.070	15.159	2,040,588
2021-12-14	22.170	22.310	22.000	22.230	15.269	2,272,496
2021-12-13	22.200	22.480	22.200	22.280	15.304	1,698,331
2021-12-10	22.020	22.110	21.840	22.030	15.132	1,944,408
2021-12-09	22.500	22.530	22.190	22.190	15.242	2,066,645
2021-12-08	22.300	22.560	22.295	22.400	15.386	2,376,162
2021-12-07	21.810	22.040	21.590	21.940	15.070	2,810,596
2021-12-06	21.490	21.640	21.400	21.520	14.782	3,072,656
2021-12-03	21.450	21.460	21.110	21.340	14.658	2,735,356
2021-12-02	21.200	21.330	20.960	21.100	14.493	2,977,848
2021-12-01	21.150	21.560	21.090	21.500	14.768	2,713,474
2021-11-30	21.190	21.615	21.150	21.430	14.720	6,178,847
2021-11-29	21.090	21.500	21.040	21.240	14.589	5,903,260
2021-11-26	22.750	22.770	21.580	21.600	14.836	4,635,304
2021-11-25	23.010	23.080	22.520	22.760	15.633	2,595,085
2021-11-24	22.750	23.120	22.740	22.810	15.668	3,468,099
2021-11-23	22.450	22.630	22.260	22.450	15.420	3,647,039
2021-11-22	21.600	21.725	21.470	21.700	14.905	3,695,779
2021-11-19	22.100	22.280	22.010	22.110	15.187	3,590,263
2021-11-18	22.070	22.180	21.890	22.000	15.111	2,481,852
2021-11-17	22.150	22.610	22.150	22.380	15.372	2,854,539
2021-11-16	22.640	22.760	22.260	22.330	15.338	2,487,317
2021-11-15	22.200	22.660	22.160	22.500	15.455	3,155,172
2021-11-12	22.180	22.360	22.050	22.250	15.283	3,084,921
2021-11-11	22.060	22.285	21.870	22.010	15.118	3,731,245
2021-11-10	23.210	23.210	22.530	22.630	15.544	2,473,926
2021-11-09	23.250	23.340	22.920	22.980	15.784	2,554,052
2021-11-08	22.800	23.470	22.790	23.250	15.970	2,982,233
2021-11-05	22.840	22.870	22.360	22.580	15.510	4,379,323
2021-11-04	23.260	23.300	22.820	22.990	15.791	2,972,881
2021-11-03	23.300	23.690	23.300	23.620	16.224	2,288,258
2021-11-02	23.740	23.760	23.290	23.380	16.059	2,003,592
2021-11-01	23.280	23.590	23.100	23.490	16.135	2,120,528
2021-10-29	23.660	23.800	23.260	23.260	15.977	2,784,327
2021-10-28	23.900	24.000	23.510	23.670	16.258	3,185,808
2021-10-27	24.210	24.400	24.010	24.270	16.670	2,041,360

← NewerPage 21 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.