Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	16.590	16.830	16.560	16.630	15.085	557,470
2024-03-12	16.500	16.630	16.490	16.580	15.039	470,064
2024-03-11	16.730	16.820	16.510	16.510	14.976	611,098
2024-03-08	16.900	16.905	16.650	16.830	15.266	845,239
2024-03-07	16.940	16.980	16.760	16.860	15.293	709,019
2024-03-06	17.050	17.050	16.600	16.760	15.203	1,274,547
2024-03-05	16.760	17.050	16.670	16.960	15.384	999,020
2024-03-04	17.310	17.450	17.110	17.260	15.429	1,493,874
2024-03-01	16.730	17.550	16.700	17.430	15.581	1,735,910
2024-02-29	16.660	16.950	16.350	16.730	14.956	2,122,215
2024-02-28	15.400	16.350	15.030	16.100	14.392	1,844,443
2024-02-27	15.700	15.810	15.550	15.730	14.062	566,727
2024-02-26	15.980	16.040	15.600	15.690	14.026	694,117
2024-02-23	16.100	16.100	15.920	15.920	14.231	587,567
2024-02-22	16.010	16.080	15.910	16.000	14.303	521,069
2024-02-21	15.970	16.050	15.740	15.900	14.214	1,391,155
2024-02-20	15.930	16.055	15.810	15.950	14.258	955,662
2024-02-19	15.660	16.120	15.660	16.000	14.303	755,250
2024-02-16	15.770	15.835	15.570	15.720	14.053	846,066
2024-02-15	15.400	15.620	15.400	15.510	13.865	912,173
2024-02-14	15.440	15.460	15.280	15.400	13.767	1,113,607
2024-02-13	15.700	15.720	15.530	15.580	13.927	753,871
2024-02-12	15.350	15.730	15.340	15.600	13.945	681,781
2024-02-09	15.530	15.620	15.370	15.620	13.963	1,217,486
2024-02-08	14.880	14.880	14.880	14.880	13.302	0
2024-02-07	15.000	15.040	14.800	14.880	13.302	1,269,781
2024-02-06	14.620	14.760	14.550	14.760	13.194	979,502
2024-02-05	14.610	14.860	14.550	14.730	13.168	1,050,383
2024-02-02	14.440	14.760	14.410	14.760	13.194	1,354,590
2024-02-01	14.850	14.890	14.400	14.440	12.908	1,402,746
2024-01-31	14.800	14.950	14.660	14.820	13.248	2,546,734
2024-01-30	15.000	15.110	14.700	14.780	13.212	1,312,868
2024-01-29	15.040	15.180	14.840	14.910	13.329	2,368,725
2024-01-25	16.010	16.010	15.060	15.120	13.516	2,027,879
2024-01-24	16.020	16.070	15.820	15.840	14.160	828,438
2024-01-23	15.870	16.040	15.620	15.970	14.276	1,151,522
2024-01-22	15.700	15.770	15.550	15.770	14.097	988,527
2024-01-19	15.610	15.760	15.590	15.710	14.044	1,139,861
2024-01-18	15.540	15.560	15.410	15.480	13.838	1,327,848
2024-01-17	15.620	15.720	15.500	15.680	14.017	997,191
2024-01-16	15.810	16.020	15.680	15.720	14.053	941,513
2024-01-15	16.000	16.100	15.860	15.870	14.187	214,123
2024-01-12	15.900	16.160	15.900	16.040	14.339	1,247,780
2024-01-11	16.470	16.480	15.570	16.200	14.482	2,753,527
2024-01-10	16.250	16.670	16.250	16.530	14.777	683,769
2024-01-09	16.920	16.920	16.920	16.920	15.125	0
2024-01-08	17.020	17.080	16.810	16.920	15.125	564,757
2024-01-05	17.150	17.180	17.030	17.080	15.268	413,410
2024-01-04	17.250	17.340	17.060	17.150	15.331	530,431
2024-01-03	17.190	17.460	17.020	17.030	15.224	465,709
2024-01-02	17.540	17.540	17.380	17.430	15.581	311,774
2023-12-29	17.540	17.570	17.390	17.460	15.608	1,151,479
2023-12-28	17.600	17.670	17.290	17.580	15.715	562,036
2023-12-27	17.800	17.830	17.520	17.550	15.689	537,019
2023-12-22	17.390	17.650	17.380	17.520	15.662	705,275
2023-12-21	17.400	17.590	17.380	17.550	15.689	1,283,411
2023-12-20	17.500	17.500	17.300	17.400	15.554	1,186,812
2023-12-19	17.020	17.210	16.900	17.210	15.385	802,772
2023-12-18	16.890	17.020	16.800	16.970	15.170	817,669
2023-12-15	17.030	17.195	16.790	16.790	15.009	2,975,339

← NewerPage 12 of 22 · 1,265 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.