Woodside Energy Group Ltd historical data

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

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
2025-10-17	22.380	22.500	22.100	22.100	20.784	5,561,724
2025-10-16	22.440	22.780	22.240	22.700	21.348	3,541,151
2025-10-15	22.450	22.460	22.130	22.430	21.094	5,169,388
2025-10-14	22.270	22.460	22.080	22.350	21.019	4,100,485
2025-10-13	22.110	22.270	21.960	22.270	20.944	4,101,182
2025-10-10	22.650	22.700	22.485	22.550	21.207	5,681,249
2025-10-09	22.970	23.000	22.710	22.820	21.461	3,113,470
2025-10-08	23.070	23.110	22.790	22.810	21.452	3,101,357
2025-10-07	23.110	23.330	23.010	23.010	21.640	3,853,022
2025-10-06	23.020	23.300	23.020	23.150	21.772	2,465,782
2025-10-03	22.890	23.120	22.880	23.000	21.630	3,695,704
2025-10-02	22.980	23.100	22.820	23.010	21.640	4,019,973
2025-10-01	22.810	22.910	22.680	22.850	21.489	4,909,179
2025-09-30	23.000	23.030	22.850	23.030	21.659	6,101,261
2025-09-29	23.470	23.540	23.310	23.420	22.025	3,203,415
2025-09-26	23.600	23.600	23.270	23.330	21.941	4,053,362
2025-09-25	23.140	23.520	23.040	23.450	22.054	6,585,720
2025-09-24	23.000	23.160	22.870	22.870	21.508	4,761,959
2025-09-23	22.810	22.910	22.700	22.870	21.508	2,921,764
2025-09-22	22.820	22.835	22.580	22.810	21.452	5,879,261
2025-09-19	23.240	23.340	23.030	23.030	21.659	11,677,481
2025-09-18	23.760	23.810	23.040	23.060	21.687	12,622,634
2025-09-17	24.380	24.620	24.360	24.600	23.135	3,920,013
2025-09-16	24.070	24.360	24.060	24.280	22.834	3,206,340
2025-09-15	24.250	24.330	24.000	24.210	22.768	3,427,037
2025-09-12	25.000	25.020	24.140	24.220	22.778	6,196,737
2025-09-11	24.990	25.150	24.820	25.070	23.577	3,846,992
2025-09-10	24.610	24.845	24.570	24.770	23.295	2,649,646
2025-09-09	25.000	25.000	24.610	24.680	23.210	3,092,567
2025-09-08	25.150	25.160	24.670	24.980	23.493	4,983,285
2025-09-05	25.680	25.760	25.510	25.680	24.151	3,429,559
2025-09-04	25.420	25.790	25.260	25.770	24.236	4,675,934
2025-09-03	26.340	26.530	25.830	25.950	24.405	5,350,111
2025-09-02	25.970	26.160	25.860	26.150	24.593	2,814,753
2025-09-01	26.360	26.400	26.030	26.130	24.574	2,955,846
2025-08-29	26.300	26.430	26.120	26.410	24.837	3,892,628
2025-08-28	26.160	26.240	25.920	26.150	24.593	4,353,289
2025-08-27	27.010	27.210	26.970	27.080	24.698	4,683,533
2025-08-26	27.100	27.300	26.665	27.030	24.652	7,501,868
2025-08-25	26.850	27.030	26.750	26.850	24.488	5,154,676
2025-08-22	26.720	26.900	26.610	26.610	24.269	5,904,830
2025-08-21	26.400	26.650	26.170	26.510	24.178	5,045,052
2025-08-20	26.180	26.300	25.700	26.160	23.859	5,564,965
2025-08-19	26.750	27.150	26.020	26.140	23.841	6,129,915
2025-08-18	26.750	26.900	26.620	26.890	24.525	3,368,216
2025-08-15	26.980	26.980	26.670	26.820	24.461	3,340,376

← NewerPage 5 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.