Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	26.850	26.960	26.670	26.760	24.406	2,603,701
2025-08-13	26.990	27.100	26.780	26.780	24.424	3,511,035
2025-08-12	27.000	27.050	26.860	27.020	24.643	2,791,302
2025-08-11	26.830	27.020	26.830	27.020	24.643	2,475,078
2025-08-08	26.750	26.975	26.630	26.830	24.470	3,340,623
2025-08-07	26.900	27.000	26.730	27.000	24.625	2,817,418
2025-08-06	26.750	27.020	26.600	26.900	24.534	3,721,378
2025-08-05	26.400	26.570	26.350	26.560	24.224	3,016,753
2025-08-04	26.000	26.230	25.920	26.190	23.886	3,374,321
2025-08-01	26.400	26.590	26.210	26.530	24.196	2,647,575
2025-07-31	26.460	26.630	26.240	26.590	24.251	4,275,019
2025-07-30	27.000	27.070	26.490	26.570	24.233	5,448,283
2025-07-29	26.300	26.670	26.250	26.600	24.260	5,026,246
2025-07-28	26.190	26.490	26.040	26.190	23.886	3,473,886
2025-07-25	25.350	26.325	25.280	26.200	23.895	7,292,553
2025-07-24	25.550	25.740	25.260	25.260	23.038	4,724,666
2025-07-23	25.130	25.440	24.870	25.210	22.993	4,635,192
2025-07-22	24.580	24.850	24.410	24.850	22.664	3,294,709
2025-07-21	24.300	24.750	24.250	24.750	22.573	1,822,119
2025-07-18	24.360	24.560	24.225	24.400	22.254	4,681,095
2025-07-17	24.250	24.250	23.980	24.150	22.026	2,748,579
2025-07-16	24.090	24.210	24.000	24.170	22.044	2,267,042
2025-07-15	23.950	24.250	23.900	24.190	22.062	2,591,335
2025-07-14	24.150	24.240	23.965	24.070	21.953	1,990,783
2025-07-11	23.970	24.050	23.860	23.970	21.862	2,576,780
2025-07-10	24.150	24.170	23.940	24.000	21.889	2,493,982
2025-07-09	24.300	24.300	23.970	24.000	21.889	4,794,355
2025-07-08	23.810	23.920	23.500	23.840	21.743	3,128,152
2025-07-07	23.980	24.050	23.640	23.870	21.770	3,417,676
2025-07-04	24.070	24.120	23.950	24.060	21.944	2,340,558
2025-07-03	24.010	24.290	23.830	24.000	21.889	3,128,810
2025-07-02	23.560	23.890	23.470	23.820	21.725	4,048,946
2025-07-01	23.700	23.770	23.480	23.560	21.488	3,309,245
2025-06-30	23.620	23.710	23.240	23.630	21.552	5,926,027
2025-06-27	23.930	24.080	23.680	23.720	21.634	4,564,207
2025-06-26	23.920	23.970	23.720	23.850	21.752	3,758,250
2025-06-25	23.950	24.075	23.840	24.000	21.889	4,537,000
2025-06-24	23.650	24.240	23.500	24.160	22.035	12,054,886
2025-06-23	26.070	26.480	25.765	25.850	23.576	7,461,899
2025-06-20	25.740	25.950	25.630	25.850	23.576	12,825,317
2025-06-19	25.500	25.760	25.340	25.630	23.376	6,571,641
2025-06-18	25.700	26.020	25.500	25.650	23.394	6,642,208
2025-06-17	25.700	26.100	25.435	25.700	23.439	7,628,818
2025-06-16	26.300	27.225	25.960	25.960	23.677	11,885,363
2025-06-13	24.040	25.880	23.830	25.210	22.993	19,576,720
2025-06-12	24.100	24.190	23.470	23.470	21.406	7,635,763
2025-06-11	23.560	23.870	23.410	23.520	21.451	4,694,908
2025-06-10	23.050	23.380	23.010	23.090	21.059	4,626,196
2025-06-06	22.770	23.095	22.750	22.940	20.922	4,232,540
2025-06-05	22.780	22.910	22.580	22.720	20.722	3,885,702
2025-06-04	22.480	22.800	22.460	22.800	20.795	6,412,854
2025-06-03	22.400	22.680	22.160	22.160	20.211	4,046,121
2025-06-02	22.250	22.390	21.960	22.000	20.065	3,922,714
2025-05-30	22.510	22.595	22.250	22.250	20.293	11,728,147
2025-05-29	22.400	22.870	22.270	22.730	20.731	6,542,070
2025-05-28	21.590	22.410	21.490	22.120	20.174	8,134,260
2025-05-27	21.480	21.520	21.340	21.430	19.545	2,899,657
2025-05-26	21.600	21.670	21.310	21.310	19.436	3,679,097
2025-05-23	21.510	21.610	21.370	21.580	19.682	3,400,625
2025-05-22	21.500	21.630	21.330	21.460	19.572	3,641,960

← NewerPage 6 of 22 · 1,268 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.