Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	14.940	15.050	14.840	14.920	13.759	963,226
2024-09-02	14.970	15.020	14.810	14.960	13.796	1,232,410
2024-08-30	15.400	15.460	15.140	15.230	13.815	2,172,993
2024-08-29	15.050	15.340	15.030	15.310	13.887	3,603,094
2024-08-28	14.780	15.160	14.630	15.160	13.751	2,956,682
2024-08-27	14.030	14.710	14.000	14.480	13.134	2,129,389
2024-08-26	14.290	14.310	14.005	14.090	12.781	1,485,358
2024-08-23	14.320	14.360	14.080	14.120	12.808	1,096,469
2024-08-22	14.510	14.600	14.410	14.410	13.071	1,751,088
2024-08-21	14.520	14.620	14.310	14.490	13.143	1,253,337
2024-08-20	14.630	14.710	14.510	14.640	13.280	636,245
2024-08-19	14.520	14.640	14.410	14.530	13.180	691,649
2024-08-16	14.450	14.590	14.375	14.590	13.234	1,086,546
2024-08-15	14.310	14.450	14.190	14.240	12.917	772,147
2024-08-14	14.440	14.440	14.190	14.250	12.926	957,221
2024-08-13	14.240	14.300	14.170	14.240	12.917	850,124
2024-08-12	14.200	14.230	14.070	14.190	12.871	662,184
2024-08-09	14.090	14.170	13.950	14.070	12.763	1,036,245
2024-08-08	14.110	14.120	13.870	13.910	12.617	1,506,417
2024-08-07	13.990	14.260	13.880	14.140	12.826	1,878,453
2024-08-06	14.120	14.245	14.010	14.040	12.735	3,658,677
2024-08-05	14.380	14.400	14.070	14.170	12.853	3,066,641
2024-08-02	14.860	14.960	14.650	14.700	13.334	2,221,559
2024-08-01	15.240	15.330	15.060	15.290	13.869	1,285,334
2024-07-31	15.070	15.270	14.980	15.180	13.769	2,265,000
2024-07-30	14.910	15.020	14.850	14.960	13.570	762,475
2024-07-29	15.060	15.140	14.970	15.060	13.661	1,299,072
2024-07-26	15.050	15.100	14.890	14.900	13.515	1,452,549
2024-07-25	15.060	15.080	14.790	14.930	13.543	3,365,565
2024-07-24	15.200	15.250	14.990	15.230	13.815	17,232,167
2024-07-23	15.180	15.370	15.140	15.190	13.778	1,138,804
2024-07-22	14.920	15.100	14.840	15.050	13.651	1,118,188
2024-07-19	14.770	14.970	14.770	14.950	13.561	2,013,164
2024-07-18	15.050	15.190	14.840	14.900	13.515	1,881,929
2024-07-17	15.010	15.220	14.950	15.100	13.697	1,475,435
2024-07-16	14.990	15.000	14.880	14.880	13.497	1,240,961
2024-07-15	14.860	15.000	14.850	14.930	13.543	1,367,358
2024-07-12	14.690	14.820	14.620	14.730	13.361	951,474
2024-07-11	14.670	14.670	14.425	14.550	13.198	1,583,233
2024-07-10	14.300	14.500	14.270	14.460	13.116	1,319,434
2024-07-09	14.650	14.685	14.430	14.430	13.089	1,736,730
2024-07-08	14.680	14.720	14.580	14.580	13.225	2,374,850
2024-07-05	14.690	14.940	14.690	14.730	13.361	894,681
2024-07-04	14.790	14.790	14.615	14.780	13.407	1,838,011
2024-07-03	14.710	14.780	14.530	14.540	13.189	1,838,079
2024-07-02	14.710	14.910	14.710	14.770	13.397	1,167,642
2024-07-01	14.650	14.910	14.600	14.880	13.497	1,325,306
2024-06-28	14.830	15.190	14.790	14.980	13.588	3,908,242
2024-06-27	14.460	14.735	14.460	14.700	13.334	2,315,550
2024-06-26	14.450	14.710	14.400	14.710	13.343	3,299,394
2024-06-25	14.420	14.580	14.350	14.530	13.180	4,654,770
2024-06-24	14.350	14.350	14.180	14.260	12.935	3,414,708
2024-06-21	14.250	14.290	14.030	14.250	12.926	3,435,063
2024-06-20	14.010	14.260	14.010	14.160	12.844	1,845,592
2024-06-19	14.030	14.040	13.870	13.970	12.672	1,630,751
2024-06-18	14.230	14.340	13.960	13.970	12.672	2,757,851
2024-06-17	14.200	14.210	14.010	14.050	12.744	1,311,366
2024-06-14	14.250	14.310	14.005	14.140	12.826	1,739,844
2024-06-13	14.500	14.510	14.220	14.220	12.899	1,747,993
2024-06-12	14.470	14.560	14.370	14.390	13.053	1,470,560

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.2500 AUD
2026-03-04	0.2500 AUD
2025-09-02	0.2500 AUD
2025-03-04	0.2500 AUD
2024-09-02	0.2500 AUD
2024-03-05	0.2500 AUD
2023-08-29	0.2500 AUD
2023-02-28	0.2500 AUD
2022-08-29	0.2500 AUD
2022-02-28	0.2500 AUD
2021-08-31	0.2500 AUD
2021-03-01	0.2500 AUD
2020-09-01	0.2500 AUD
2020-02-27	0.2500 AUD
2019-08-27	0.1500 AUD
2019-02-26	0.1250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.