Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	21.880	21.900	21.710	21.750	19.837	3,451,579
2025-05-20	21.800	21.800	21.460	21.500	19.609	3,006,219
2025-05-19	21.900	22.080	21.560	21.590	19.691	2,871,470
2025-05-16	22.070	22.100	21.740	21.920	19.992	5,834,295
2025-05-15	22.540	22.550	21.920	21.920	19.992	7,851,018
2025-05-14	21.910	22.570	21.880	22.310	20.348	7,621,828
2025-05-13	21.480	21.750	21.310	21.570	19.673	6,680,872
2025-05-12	20.700	20.960	20.660	20.800	18.970	5,279,369
2025-05-09	20.440	20.540	20.270	20.400	18.606	5,624,308
2025-05-08	20.270	20.330	19.985	20.110	18.341	5,839,760
2025-05-07	20.230	20.460	20.100	20.270	18.487	5,520,624
2025-05-06	19.860	19.960	19.720	19.940	18.186	4,083,622
2025-05-05	20.230	20.250	19.750	19.870	18.122	6,958,487
2025-05-02	20.330	20.740	20.215	20.610	18.797	4,276,451
2025-05-01	20.330	20.420	20.170	20.200	18.423	4,265,727
2025-04-30	20.820	20.850	20.410	20.740	18.916	6,851,448
2025-04-29	20.420	20.680	20.340	20.660	18.843	4,434,345
2025-04-28	20.200	20.460	20.150	20.360	18.569	4,070,996
2025-04-24	19.800	20.110	19.800	20.010	18.250	5,783,277
2025-04-23	20.370	20.540	20.130	20.420	18.624	5,308,286
2025-04-22	19.800	19.890	19.590	19.710	17.976	6,357,861
2025-04-17	19.480	20.090	19.420	20.070	18.305	4,609,408
2025-04-16	19.550	19.590	19.150	19.320	17.621	6,155,975
2025-04-15	19.900	20.090	19.750	19.770	18.031	4,101,925
2025-04-14	19.960	20.100	19.680	19.850	18.104	4,703,069
2025-04-11	19.350	19.640	19.185	19.630	17.903	7,141,291
2025-04-10	20.760	20.930	20.010	20.050	18.286	7,651,939
2025-04-09	19.190	19.500	19.040	19.150	17.466	6,643,194
2025-04-08	19.390	19.950	19.220	19.890	18.141	9,176,658
2025-04-07	19.000	19.660	18.610	19.250	17.557	16,153,436
2025-04-04	21.550	21.580	20.320	20.430	18.633	12,743,200
2025-04-03	22.720	22.785	22.360	22.480	20.503	5,643,539
2025-04-02	23.400	23.470	23.030	23.150	21.114	4,050,015
2025-04-01	23.330	23.580	23.240	23.510	21.442	3,507,572
2025-03-31	23.500	23.600	23.120	23.120	21.086	4,009,886
2025-03-28	23.600	23.850	23.560	23.810	21.716	3,432,674
2025-03-27	23.160	23.600	23.160	23.600	21.524	4,681,129
2025-03-26	23.150	23.590	23.150	23.250	21.205	5,160,482
2025-03-25	23.200	23.280	23.035	23.170	21.132	3,433,996
2025-03-24	22.860	23.090	22.850	23.060	21.032	3,526,140
2025-03-21	22.940	23.110	22.860	22.910	20.895	13,564,183
2025-03-20	22.950	22.980	22.640	22.940	20.922	7,327,338
2025-03-19	22.860	22.970	22.660	22.840	20.831	3,930,765
2025-03-18	22.950	23.100	22.830	22.870	20.858	3,615,718
2025-03-17	22.680	22.860	22.630	22.810	20.804	3,568,883
2025-03-14	22.660	22.700	22.200	22.380	20.411	5,632,248
2025-03-13	22.700	22.890	22.570	22.700	20.703	4,573,201
2025-03-12	22.970	23.030	22.670	22.700	20.703	6,918,483
2025-03-11	22.890	23.300	22.810	23.190	21.150	5,654,954
2025-03-10	22.640	23.070	22.590	22.910	20.895	5,048,613
2025-03-07	22.880	22.940	22.465	22.490	20.512	7,067,586
2025-03-06	23.010	23.180	22.740	22.980	20.959	7,177,661
2025-03-05	24.280	24.520	24.115	24.120	21.515	5,089,571
2025-03-04	24.700	24.810	24.400	24.480	21.836	6,240,470
2025-03-03	24.810	25.370	24.810	25.250	22.523	5,124,086
2025-02-28	24.860	24.990	24.710	24.770	22.095	9,935,557
2025-02-27	24.460	25.080	24.350	24.940	22.247	6,955,104
2025-02-26	24.080	24.950	24.060	24.850	22.166	8,084,782
2025-02-25	23.500	24.190	23.300	24.030	21.435	6,490,746
2025-02-24	23.010	23.380	22.970	23.380	20.855	5,507,942

← NewerPage 7 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.