Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	15.660	15.905	15.630	15.790	13.908	2,125,140
2023-06-29	15.700	15.750	15.560	15.630	13.767	895,634
2023-06-28	15.690	15.780	15.570	15.600	13.741	743,824
2023-06-27	15.600	15.760	15.510	15.660	13.794	718,218
2023-06-26	15.540	15.640	15.450	15.600	13.741	615,715
2023-06-23	15.720	15.820	15.585	15.650	13.785	1,084,994
2023-06-22	16.180	16.290	15.950	15.970	14.067	1,480,775
2023-06-21	16.090	16.195	16.030	16.140	14.217	752,986
2023-06-20	15.860	16.120	15.770	16.090	14.172	882,381
2023-06-19	16.000	16.035	15.840	15.860	13.970	1,130,793
2023-06-16	16.000	16.070	15.740	15.850	13.961	3,221,333
2023-06-15	15.930	16.110	15.710	15.820	13.935	1,901,894
2023-06-14	16.300	16.365	16.160	16.290	14.349	1,941,497
2023-06-13	16.300	16.300	16.020	16.200	14.269	1,078,155
2023-06-09	16.320	16.400	16.210	16.290	14.349	1,302,985
2023-06-08	16.600	16.650	16.390	16.440	14.481	4,931,011
2023-06-07	16.530	16.580	16.370	16.430	14.472	1,102,355
2023-06-06	16.390	16.560	16.320	16.330	14.384	1,430,306
2023-06-05	16.650	16.690	16.530	16.590	14.613	709,018
2023-06-02	16.540	16.670	16.400	16.400	14.446	1,181,525
2023-06-01	16.000	16.460	15.950	16.450	14.490	1,043,832
2023-05-31	16.290	16.290	16.120	16.290	14.349	4,197,427
2023-05-30	16.220	16.340	16.070	16.340	14.393	672,524
2023-05-29	16.220	16.490	16.220	16.250	14.313	810,172
2023-05-26	16.220	16.220	16.020	16.020	14.111	656,237
2023-05-25	16.240	16.400	16.160	16.220	14.287	707,402
2023-05-24	16.240	16.510	16.200	16.460	14.498	787,439
2023-05-23	16.570	16.600	16.400	16.400	14.446	771,246
2023-05-22	16.500	16.540	16.410	16.460	14.498	505,251
2023-05-19	16.500	16.540	16.330	16.450	14.490	561,750
2023-05-18	16.490	16.490	16.320	16.410	14.454	1,595,601
2023-05-17	16.200	16.340	16.050	16.340	14.393	891,791
2023-05-16	16.500	16.580	16.220	16.330	14.384	2,540,191
2023-05-15	16.490	16.640	16.410	16.580	14.604	954,795
2023-05-12	16.540	16.540	16.260	16.440	14.481	820,893
2023-05-11	16.400	16.780	16.400	16.440	14.481	1,563,107
2023-05-10	16.730	16.770	16.390	16.390	14.437	2,884,865
2023-05-09	16.000	16.490	15.910	16.470	14.507	6,151,109
2023-05-08	15.590	16.070	15.560	16.010	14.102	7,801,795
2023-05-05	15.230	15.490	15.210	15.450	13.609	988,917
2023-05-04	14.720	15.300	14.660	15.230	13.415	1,369,118
2023-05-03	14.910	14.940	14.710	14.800	13.036	1,123,748
2023-05-02	15.290	15.330	15.100	15.100	13.300	568,652
2023-05-01	15.090	15.460	15.060	15.290	13.468	1,141,361
2023-04-28	15.200	15.240	15.020	15.040	13.248	971,542
2023-04-27	15.140	15.220	15.020	15.140	13.336	982,563
2023-04-26	15.480	15.480	15.210	15.260	13.441	1,082,755
2023-04-24	15.440	15.440	15.230	15.350	13.521	518,845
2023-04-21	15.290	15.540	15.160	15.440	13.600	1,518,981
2023-04-20	15.530	15.530	15.320	15.400	13.565	1,156,400
2023-04-19	15.330	15.460	15.240	15.410	13.574	808,089
2023-04-18	15.380	15.430	15.250	15.380	13.547	910,237
2023-04-17	15.610	15.630	15.405	15.480	13.635	975,265
2023-04-14	15.490	15.550	15.220	15.440	13.600	823,177
2023-04-13	15.400	15.545	15.305	15.410	13.574	1,216,495
2023-04-12	15.450	15.550	15.340	15.340	13.512	1,919,828
2023-04-11	15.200	15.440	15.170	15.400	13.565	3,015,418
2023-04-06	15.030	15.110	14.930	15.000	13.212	2,186,842
2023-04-05	14.750	15.030	14.730	14.970	13.186	1,799,007
2023-04-04	14.750	14.940	14.690	14.870	13.098	1,567,168

← NewerPage 15 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.