Woodside Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 25.150 | 25.600 | 25.130 | 25.560 | 24.038 | 4,385,654 |
| 2025-11-05 | 24.930 | 25.160 | 24.830 | 25.160 | 23.662 | 4,151,152 |
| 2025-11-04 | 25.060 | 25.070 | 24.850 | 24.940 | 23.455 | 2,545,326 |
| 2025-11-03 | 24.800 | 25.185 | 24.790 | 25.120 | 23.624 | 3,448,707 |
| 2025-10-31 | 24.500 | 24.850 | 24.360 | 24.800 | 23.323 | 4,962,034 |
| 2025-10-30 | 24.360 | 24.570 | 24.300 | 24.500 | 23.041 | 3,988,820 |
| 2025-10-29 | 24.050 | 24.180 | 23.910 | 24.160 | 22.721 | 3,100,267 |
| 2025-10-28 | 24.600 | 24.655 | 24.220 | 24.260 | 22.815 | 3,674,494 |
| 2025-10-27 | 24.400 | 24.725 | 24.230 | 24.690 | 23.220 | 4,129,232 |
| 2025-10-24 | 24.420 | 24.640 | 24.210 | 24.400 | 22.947 | 5,044,669 |
| 2025-10-23 | 23.750 | 24.290 | 23.700 | 24.170 | 22.731 | 6,992,666 |
| 2025-10-22 | 23.260 | 23.380 | 22.890 | 23.170 | 21.790 | 6,338,244 |
| 2025-10-21 | 22.280 | 22.640 | 22.220 | 22.390 | 21.057 | 4,581,724 |
| 2025-10-20 | 22.200 | 22.260 | 22.010 | 22.260 | 20.935 | 3,524,182 |
← NewerPage 5 of 5 · 254 trading days
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.