Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.000	34.050	32.920	33.550	32.433	9,674,039
2026-04-29	32.760	33.170	32.590	33.050	31.950	6,416,379
2026-04-28	32.100	32.400	31.850	32.400	31.321	4,531,525
2026-04-27	32.350	32.540	32.030	32.130	31.060	3,377,184
2026-04-24	32.080	32.700	31.900	32.610	31.524	5,411,964
2026-04-23	31.100	31.830	30.950	31.770	30.712	6,674,364
2026-04-22	31.650	31.700	30.560	30.790	29.765	7,470,704
2026-04-21	31.780	31.920	31.065	31.210	30.171	7,393,160
2026-04-20	32.400	32.510	31.710	31.770	30.712	5,941,953
2026-04-17	33.000	33.150	32.610	32.730	31.640	8,912,716
2026-04-16	33.110	33.350	32.535	32.810	31.718	4,773,976
2026-04-15	32.150	33.220	32.000	33.160	32.056	6,210,561
2026-04-14	33.990	34.070	33.700	33.960	32.829	4,821,441
2026-04-13	34.800	35.000	34.040	34.150	33.013	5,930,485
2026-04-10	33.000	33.280	32.420	33.280	32.172	5,756,785
2026-04-09	33.140	33.440	32.820	33.330	32.220	6,632,867
2026-04-08	34.000	34.080	31.420	32.060	30.992	14,921,562
2026-04-07	35.200	35.800	34.690	35.800	34.608	9,367,782
2026-04-02	34.200	35.080	33.110	34.930	33.767	12,229,697
2026-04-01	34.040	35.090	33.900	35.090	33.922	10,538,622
2026-03-31	35.220	35.820	34.820	35.050	33.883	14,021,696
2026-03-30	34.990	35.480	34.900	35.220	34.047	8,624,434
2026-03-27	34.500	34.830	34.030	34.470	33.322	7,779,115
2026-03-26	33.900	34.490	33.820	34.380	33.235	8,601,546
2026-03-25	34.880	34.890	32.930	33.620	32.501	11,806,096
2026-03-24	33.000	34.730	32.930	34.730	33.574	12,046,199
2026-03-23	34.130	34.880	33.960	34.790	33.632	10,940,686
2026-03-20	34.250	34.310	33.540	34.040	32.907	22,027,035
2026-03-19	32.090	33.700	32.070	33.700	32.578	19,957,721
2026-03-18	31.630	31.790	31.300	31.440	30.393	4,915,170
2026-03-17	31.300	31.660	31.020	31.420	30.374	4,656,149
2026-03-16	31.790	32.090	31.530	31.630	30.577	9,779,681
2026-03-13	31.330	31.550	31.040	31.040	30.006	7,776,013
2026-03-12	31.050	31.160	30.730	31.050	30.016	9,949,203
2026-03-11	29.880	30.430	29.850	30.420	29.407	8,472,806
2026-03-10	30.100	30.540	29.350	30.180	29.175	12,338,714
2026-03-09	32.020	32.130	30.670	31.360	30.316	15,292,454
2026-03-06	30.400	30.880	30.150	30.750	29.726	11,554,998
2026-03-05	29.890	30.490	29.320	30.450	29.436	15,048,560
2026-03-04	30.600	30.870	30.160	30.750	28.919	10,942,055
2026-03-03	30.340	30.790	29.760	30.480	28.665	9,399,404
2026-03-02	30.680	31.390	29.440	30.240	28.439	14,502,883
2026-02-27	28.010	28.370	27.665	28.310	26.624	8,755,252
2026-02-26	28.000	28.240	27.920	27.940	26.276	4,963,420
2026-02-25	27.600	28.240	27.480	28.240	26.558	7,328,234
2026-02-24	27.400	27.890	27.160	27.750	26.098	5,909,212
2026-02-23	27.300	27.470	27.030	27.100	25.486	3,717,112
2026-02-20	27.030	27.480	27.030	27.430	25.797	7,191,003
2026-02-19	26.450	27.100	26.300	27.100	25.486	7,958,194
2026-02-18	25.870	26.020	25.670	25.940	24.395	3,823,939
2026-02-17	25.880	25.940	25.700	25.830	24.292	3,038,439
2026-02-16	26.070	26.120	25.840	25.840	24.301	2,118,664
2026-02-13	26.100	26.220	25.575	25.780	24.245	4,852,627
2026-02-12	26.450	26.610	26.200	26.330	24.762	4,505,406
2026-02-11	26.000	26.200	25.840	26.060	24.508	3,065,679
2026-02-10	25.930	26.150	25.800	25.930	24.386	3,400,886
2026-02-09	25.700	25.980	25.690	25.840	24.301	3,362,356
2026-02-06	25.520	25.650	25.210	25.480	23.963	5,417,399
2026-02-05	25.840	25.900	25.610	25.900	24.358	4,094,374
2026-02-04	25.190	25.870	25.070	25.840	24.301	5,055,065

← NewerPage 3 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.