Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.710	25.160	24.650	25.060	23.568	3,610,249
2026-02-02	25.390	25.420	24.790	24.910	23.427	4,710,518
2026-01-30	25.250	25.610	25.220	25.370	23.859	7,176,628
2026-01-29	25.100	25.235	24.910	25.160	23.662	5,284,432
2026-01-28	24.760	25.010	24.670	24.980	23.493	6,297,483
2026-01-27	24.210	24.555	24.210	24.320	22.872	4,032,755
2026-01-23	23.950	24.250	23.880	24.080	22.646	4,064,725
2026-01-22	24.000	24.280	23.950	24.200	22.759	4,509,328
2026-01-21	23.450	23.715	23.450	23.520	22.120	3,016,074
2026-01-20	23.550	23.710	23.420	23.500	22.101	4,067,404
2026-01-19	23.730	23.790	23.530	23.750	22.336	3,121,917
2026-01-16	23.750	23.840	23.630	23.680	22.270	5,148,224
2026-01-15	24.130	24.250	23.760	24.020	22.590	4,086,921
2026-01-14	23.640	24.040	23.620	23.920	22.496	4,935,587
2026-01-13	23.950	23.960	23.280	23.310	21.922	4,712,921
2026-01-12	23.750	24.080	23.720	23.720	22.308	3,254,281
2026-01-09	23.380	23.680	23.280	23.590	22.185	5,110,120
2026-01-08	22.850	23.080	22.830	22.950	21.583	3,464,919
2026-01-07	23.310	23.340	22.850	22.860	21.499	4,907,389
2026-01-06	23.560	23.590	23.310	23.520	22.120	4,050,919
2026-01-05	23.670	24.010	23.250	23.330	21.941	4,191,764
2026-01-02	23.730	23.780	23.560	23.660	22.251	1,937,428
2025-12-31	23.400	23.690	23.370	23.590	22.185	1,958,795
2025-12-30	23.400	23.500	23.310	23.370	21.978	2,500,895
2025-12-29	23.120	23.170	23.010	23.080	21.706	2,881,224
2025-12-24	23.300	23.330	23.160	23.160	21.781	1,975,820
2025-12-23	23.050	23.480	22.970	23.270	21.884	4,566,662
2025-12-22	22.890	23.130	22.750	22.990	21.621	4,274,645
2025-12-19	22.330	22.860	22.250	22.800	21.442	10,886,790
2025-12-18	22.900	23.260	22.750	22.800	21.442	8,340,210
2025-12-17	23.550	23.720	23.370	23.420	22.025	6,190,482
2025-12-16	24.350	24.405	23.910	23.990	22.562	4,246,598
2025-12-15	24.750	24.800	24.510	24.550	23.088	2,634,515
2025-12-12	24.470	24.790	24.300	24.730	23.257	4,018,994
2025-12-11	24.700	24.830	24.670	24.750	23.276	3,323,815
2025-12-10	24.850	24.935	24.610	24.690	23.220	3,493,512
2025-12-09	25.020	25.110	24.820	24.900	23.417	3,696,389
2025-12-08	25.200	25.370	25.040	25.200	23.699	2,313,343
2025-12-05	25.570	25.690	25.140	25.150	23.652	4,713,697
2025-12-04	25.600	25.690	25.430	25.550	24.029	3,419,352
2025-12-03	25.400	25.500	25.280	25.400	23.888	6,149,814
2025-12-02	25.570	25.580	25.290	25.400	23.888	3,494,099
2025-12-01	24.930	25.250	24.870	25.160	23.662	3,492,178
2025-11-28	25.030	25.120	24.890	24.930	23.446	3,203,115
2025-11-27	25.200	25.350	24.930	25.020	23.530	1,965,585
2025-11-26	25.030	25.320	24.930	25.270	23.765	5,187,721
2025-11-25	25.020	25.150	24.950	25.110	23.615	2,610,355
2025-11-24	25.310	25.490	24.910	25.080	23.587	6,635,707
2025-11-21	25.910	25.970	25.410	25.410	23.897	4,895,233
2025-11-20	25.960	26.190	25.900	26.120	24.565	3,961,840
2025-11-19	26.300	26.440	26.110	26.270	24.706	3,181,795
2025-11-18	26.300	26.450	25.775	25.960	24.414	4,167,313
2025-11-17	26.250	26.600	26.210	26.470	24.894	3,928,614
2025-11-14	26.000	26.450	25.880	26.240	24.678	3,416,305
2025-11-13	26.400	26.480	25.930	26.160	24.602	4,279,824
2025-11-12	26.740	26.925	26.660	26.920	25.317	4,152,356
2025-11-11	26.200	26.650	26.190	26.550	24.969	4,398,786
2025-11-10	26.030	26.260	25.960	26.140	24.584	4,268,404
2025-11-07	25.800	26.070	25.670	25.840	24.301	4,640,984
2025-11-06	25.150	25.600	25.130	25.560	24.038	4,385,654

← NewerPage 4 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.