Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	16.550	17.020	16.280	17.020	15.215	2,057,124
2023-09-21	17.110	17.120	16.850	16.880	15.090	1,364,359
2023-09-20	16.970	17.190	16.950	17.140	15.322	1,628,275
2023-09-19	17.000	17.140	16.960	17.080	15.268	788,570
2023-09-18	16.990	17.195	16.960	16.990	15.188	855,997
2023-09-15	17.400	17.400	17.200	17.240	15.411	1,653,330
2023-09-14	16.980	17.120	16.960	17.080	15.268	795,006
2023-09-13	17.330	17.330	16.950	17.010	15.206	1,107,858
2023-09-12	17.050	17.240	16.950	17.190	15.367	958,325
2023-09-11	16.870	17.070	16.870	17.050	15.242	1,847,280
2023-09-08	16.990	17.030	16.730	16.910	15.116	1,490,974
2023-09-07	17.070	17.080	16.710	16.820	15.036	1,659,207
2023-09-06	17.030	17.290	17.000	17.030	15.224	1,031,024
2023-09-05	17.300	17.320	17.000	17.090	15.277	2,675,427
2023-09-04	17.300	17.450	17.250	17.360	15.519	769,413
2023-09-01	17.460	17.560	17.260	17.260	15.429	1,025,068
2023-08-31	17.350	17.560	17.300	17.470	15.617	2,245,372
2023-08-30	17.070	17.360	17.020	17.260	15.429	832,593
2023-08-29	16.850	16.985	16.810	16.930	15.134	869,367
2023-08-28	17.270	17.270	16.930	17.050	15.018	1,154,577
2023-08-25	16.850	17.030	16.770	16.840	14.833	1,310,248
2023-08-24	17.560	17.600	17.070	17.070	15.036	3,885,121
2023-08-23	17.460	18.130	17.360	17.490	15.406	2,324,060
2023-08-22	17.300	17.380	17.200	17.380	15.309	1,077,419
2023-08-21	17.270	17.470	17.255	17.270	15.212	825,351
2023-08-18	17.270	17.320	17.060	17.120	15.080	711,347
2023-08-17	17.210	17.400	17.140	17.300	15.238	1,245,126
2023-08-16	17.320	17.470	17.255	17.290	15.229	1,835,931
2023-08-15	17.350	17.660	17.350	17.660	15.555	1,892,659
2023-08-14	17.220	17.480	17.220	17.460	15.379	877,916
2023-08-11	17.340	17.420	17.220	17.400	15.326	1,014,997
2023-08-10	17.220	17.430	17.170	17.390	15.318	1,436,376
2023-08-09	17.140	17.280	16.990	17.110	15.071	1,352,654
2023-08-08	17.210	17.300	17.110	17.170	15.124	925,627
2023-08-07	17.190	17.190	16.980	17.090	15.053	874,793
2023-08-04	17.020	17.170	16.970	17.130	15.089	1,164,845
2023-08-03	17.200	17.230	16.930	17.020	14.992	989,544
2023-08-02	17.490	17.550	17.260	17.300	15.238	1,021,641
2023-08-01	17.500	17.540	17.310	17.490	15.406	752,762
2023-07-31	17.250	17.380	17.215	17.360	15.291	762,908
2023-07-28	17.130	17.240	16.990	17.220	15.168	1,103,207
2023-07-27	17.000	17.205	16.870	17.130	15.089	1,065,909
2023-07-26	17.050	17.120	16.920	17.020	14.992	777,376
2023-07-25	17.050	17.250	17.030	17.060	15.027	868,889
2023-07-24	16.870	17.060	16.800	16.980	14.956	816,694
2023-07-21	16.970	17.030	16.790	16.790	14.789	963,399
2023-07-20	17.060	17.170	16.670	16.930	14.912	2,251,513
2023-07-19	16.970	17.150	16.880	16.980	14.956	2,221,556
2023-07-18	17.030	17.030	16.775	16.850	14.842	777,402
2023-07-17	16.880	17.040	16.750	16.970	14.948	1,167,602
2023-07-14	16.650	16.880	16.580	16.870	14.860	1,326,968
2023-07-13	16.440	16.500	16.285	16.460	14.498	2,404,825
2023-07-12	16.200	16.375	16.120	16.190	14.261	1,410,017
2023-07-11	16.060	16.165	16.000	16.040	14.128	1,420,668
2023-07-10	16.050	16.120	15.940	16.010	14.102	857,155
2023-07-07	15.660	15.940	15.570	15.890	13.996	1,089,316
2023-07-06	15.930	16.060	15.710	16.040	14.128	1,987,750
2023-07-05	15.960	16.150	15.870	15.980	14.076	1,303,514
2023-07-04	15.790	15.960	15.790	15.950	14.049	680,753
2023-07-03	15.630	15.930	15.630	15.930	14.032	550,325

← NewerPage 14 of 22 · 1,270 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.