Woodside Energy Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	25.140	25.500	25.110	25.360	22.621	8,965,239
2024-11-22	24.860	25.240	24.830	25.050	22.345	7,250,575
2024-11-21	24.580	24.700	24.480	24.510	21.863	4,286,277
2024-11-20	24.540	24.640	24.290	24.390	21.756	4,358,072
2024-11-19	24.400	24.760	24.360	24.560	21.908	4,789,151
2024-11-18	23.980	24.230	23.930	24.100	21.497	6,980,612
2024-11-15	23.740	24.030	23.710	24.000	21.408	5,293,622
2024-11-14	23.930	24.000	23.610	23.650	21.096	3,659,348
2024-11-13	23.600	23.690	23.460	23.690	21.132	5,032,461
2024-11-12	23.960	24.160	23.850	23.850	21.274	4,488,285
2024-11-11	23.900	24.070	23.850	24.020	21.426	3,949,754
2024-11-08	24.270	24.290	24.070	24.070	21.470	4,582,724
2024-11-07	23.690	24.250	23.610	24.250	21.631	5,448,429
2024-11-06	24.000	24.060	23.490	23.490	20.953	4,115,652
2024-11-05	24.080	24.130	23.670	23.900	21.319	5,330,576
2024-11-04	23.900	24.055	23.780	23.980	21.390	2,977,757
2024-11-01	23.820	24.090	23.755	24.050	21.453	4,453,137
2024-10-31	24.000	24.090	23.750	23.780	21.212	4,490,366
2024-10-30	24.080	24.190	23.880	23.930	21.346	4,185,344
2024-10-29	24.140	24.230	24.000	24.110	21.506	4,744,641
2024-10-28	24.090	24.280	23.940	24.280	21.658	4,245,726
2024-10-25	24.280	24.460	24.190	24.290	21.667	2,269,297
2024-10-24	24.240	24.350	24.135	24.320	21.693	4,476,072
2024-10-23	24.650	24.700	24.310	24.340	21.711	4,195,149
2024-10-22	24.950	24.985	24.570	24.610	21.952	3,669,308
2024-10-21	24.600	24.995	24.600	24.950	22.255	4,452,060
2024-10-18	24.950	24.970	24.570	24.630	21.970	6,223,993
2024-10-17	25.200	25.335	24.860	24.950	22.255	6,027,826
2024-10-16	24.810	25.170	24.620	24.930	22.238	6,216,002
2024-10-15	25.020	25.210	24.770	24.790	22.113	9,685,829
2024-10-14	25.870	25.870	25.340	25.340	22.603	6,427,446
2024-10-11	25.990	26.180	25.840	25.870	23.076	3,542,149
2024-10-10	25.620	25.930	25.570	25.740	22.960	2,870,479
2024-10-09	25.800	25.990	25.550	25.560	22.800	4,545,612
2024-10-08	27.100	27.200	26.170	26.340	23.495	5,656,104
2024-10-07	26.680	26.830	26.540	26.680	23.799	3,065,025
2024-10-04	26.310	26.840	26.260	26.640	23.763	7,960,763
2024-10-03	25.940	26.140	25.770	26.060	23.246	4,404,267
2024-10-02	25.750	26.080	25.620	25.910	23.112	8,782,637
2024-10-01	25.250	25.450	25.120	25.130	22.416	4,627,846
2024-09-30	25.040	25.300	24.830	25.200	22.478	5,838,703
2024-09-27	24.400	24.500	24.130	24.360	21.729	6,991,720
2024-09-26	25.040	25.410	24.500	24.700	22.032	8,080,615
2024-09-25	25.450	25.480	25.160	25.380	22.639	4,346,903
2024-09-24	25.060	25.370	24.930	25.240	22.514	4,197,571
2024-09-23	24.600	25.070	24.570	25.000	22.300	3,362,003
2024-09-20	24.800	24.980	24.655	24.770	22.095	9,747,688
2024-09-19	24.440	24.710	24.300	24.600	21.943	4,957,380
2024-09-18	24.180	24.330	24.110	24.330	21.702	3,573,522
2024-09-17	24.340	24.430	24.130	24.130	21.524	2,456,808
2024-09-16	24.300	24.305	24.070	24.100	21.497	3,520,810
2024-09-13	24.550	24.585	24.160	24.250	21.631	4,811,151
2024-09-12	23.610	23.980	23.500	23.920	21.337	4,177,138
2024-09-11	23.630	23.700	23.355	23.460	20.926	7,039,061
2024-09-10	23.910	24.050	23.860	23.990	21.399	3,442,603
2024-09-09	23.800	23.940	23.620	23.790	21.221	6,453,136
2024-09-06	25.010	25.010	24.020	24.020	21.426	8,143,952
2024-09-05	25.250	25.430	24.970	25.000	22.300	8,113,990
2024-09-04	27.020	27.060	26.600	26.830	23.022	8,084,179
2024-09-03	27.710	27.750	27.350	27.530	23.623	3,879,971

← NewerPage 9 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.