Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	14.450	14.480	14.360	14.420	13.080	1,142,018
2024-06-07	14.480	14.520	14.350	14.490	13.143	1,757,354
2024-06-06	14.700	14.700	14.470	14.470	13.125	1,169,101
2024-06-05	14.540	14.550	14.340	14.480	13.134	2,465,615
2024-06-04	14.630	14.720	14.540	14.570	13.216	1,011,898
2024-06-03	14.760	14.860	14.620	14.630	13.270	1,471,706
2024-05-31	14.900	14.900	14.610	14.650	13.289	2,994,915
2024-05-30	14.650	14.800	14.630	14.660	13.298	1,088,546
2024-05-29	14.850	14.945	14.710	14.820	13.443	1,447,690
2024-05-28	15.240	15.270	15.040	15.040	13.642	1,486,496
2024-05-27	15.140	15.260	15.090	15.210	13.797	822,786
2024-05-24	15.190	15.190	14.960	15.000	13.606	1,137,566
2024-05-23	14.900	15.190	14.900	15.070	13.670	1,647,910
2024-05-22	15.080	15.185	15.020	15.110	13.706	1,135,653
2024-05-21	14.960	15.030	14.855	14.880	13.497	1,491,030
2024-05-20	14.820	15.040	14.780	15.040	13.642	1,633,011
2024-05-17	14.830	14.980	14.670	14.780	13.407	1,571,721
2024-05-16	15.030	15.120	14.950	14.950	13.561	1,652,509
2024-05-15	15.110	15.200	14.820	14.820	13.443	2,112,155
2024-05-14	15.310	15.425	15.020	15.240	13.824	2,784,145
2024-05-13	15.480	15.480	15.320	15.360	13.933	2,659,177
2024-05-10	15.370	15.420	15.270	15.380	13.951	2,204,972
2024-05-09	15.700	15.740	15.290	15.350	13.924	1,821,445
2024-05-08	15.430	15.700	15.430	15.610	14.159	3,694,261
2024-05-07	15.450	15.470	15.110	15.420	13.987	2,612,782
2024-05-06	15.600	15.610	15.230	15.310	13.887	6,777,622
2024-05-03	15.210	15.510	15.160	15.370	13.942	3,267,554
2024-05-02	15.030	15.360	14.950	14.950	13.561	8,366,749
2024-05-01	14.880	15.110	14.750	14.870	13.488	3,896,303
2024-04-30	14.600	15.270	14.460	15.090	13.688	61,004,113
2024-04-29	16.350	16.435	16.240	16.310	14.794	1,365,870
2024-04-26	16.320	16.480	16.130	16.130	14.631	585,891
2024-04-24	16.660	16.730	16.570	16.580	15.039	432,393
2024-04-23	16.700	16.770	16.460	16.550	15.012	783,426
2024-04-22	16.550	16.660	16.500	16.620	15.076	400,109
2024-04-19	16.350	16.360	16.110	16.320	14.803	1,303,831
2024-04-18	16.300	16.590	16.300	16.540	15.003	505,907
2024-04-17	16.400	16.500	16.300	16.330	14.812	469,168
2024-04-16	16.610	16.700	16.450	16.500	14.967	885,673
2024-04-15	16.740	16.900	16.600	16.810	15.248	652,160
2024-04-12	16.750	16.920	16.750	16.780	15.221	508,267
2024-04-11	16.620	17.010	16.570	16.940	15.366	730,555
2024-04-10	16.900	17.060	16.735	16.840	15.275	716,058
2024-04-09	16.800	17.080	16.770	16.860	15.293	1,015,650
2024-04-08	16.750	16.800	16.660	16.770	15.212	536,536
2024-04-05	16.630	16.740	16.530	16.680	15.130	1,377,264
2024-04-04	16.720	16.780	16.600	16.780	15.221	1,050,253
2024-04-03	16.590	16.770	16.490	16.570	15.030	905,091
2024-04-02	16.570	16.860	16.530	16.780	15.221	908,860
2024-03-28	16.790	16.820	16.600	16.750	15.193	928,024
2024-03-27	16.390	16.650	16.390	16.640	15.094	611,141
2024-03-26	16.450	16.570	16.400	16.440	14.912	564,895
2024-03-25	16.730	16.830	16.460	16.480	14.949	503,615
2024-03-22	16.540	16.740	16.260	16.620	15.076	1,057,764
2024-03-21	16.740	16.800	16.530	16.690	15.139	1,395,064
2024-03-20	16.630	16.760	16.570	16.590	15.048	585,223
2024-03-19	16.320	16.520	16.160	16.500	14.967	786,714
2024-03-18	16.500	16.570	16.280	16.290	14.776	1,083,072
2024-03-15	16.710	16.710	16.420	16.510	14.976	1,897,669
2024-03-14	16.670	16.780	16.550	16.730	15.175	536,112

← NewerPage 11 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.