Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	14.760	14.990	14.560	14.720	12.966	1,467,178
2023-03-31	14.410	14.440	14.130	14.410	12.693	1,468,699
2023-03-30	14.110	14.210	13.880	14.210	12.517	968,241
2023-03-29	14.020	14.100	13.760	13.860	12.208	1,111,521
2023-03-28	13.960	14.040	13.800	14.010	12.340	1,610,468
2023-03-27	13.810	13.860	13.550	13.620	11.997	641,376
2023-03-24	13.500	13.790	13.470	13.710	12.076	830,211
2023-03-23	13.550	13.750	13.500	13.680	12.050	965,441
2023-03-22	13.880	13.930	13.710	13.790	12.147	1,189,961
2023-03-21	13.740	13.800	13.495	13.520	11.909	915,263
2023-03-20	13.580	13.800	13.470	13.480	11.874	1,129,396
2023-03-17	13.650	13.985	13.650	13.940	12.279	2,298,835
2023-03-16	13.700	13.740	13.270	13.540	11.926	2,683,294
2023-03-15	14.190	14.420	14.120	14.300	12.596	1,102,589
2023-03-14	14.550	14.660	14.110	14.260	12.561	1,843,888
2023-03-13	14.800	14.960	14.720	14.930	13.151	726,534
2023-03-10	15.140	15.140	14.650	14.690	12.939	1,809,786
2023-03-09	15.600	15.670	15.400	15.620	13.759	1,150,755
2023-03-08	15.640	15.730	15.525	15.620	13.759	1,284,542
2023-03-07	15.350	15.840	15.350	15.780	13.899	1,009,603
2023-03-06	15.310	15.500	15.290	15.400	13.565	700,889
2023-03-03	15.420	15.460	15.220	15.310	13.485	1,155,643
2023-03-02	15.710	15.710	15.180	15.310	13.485	1,513,033
2023-03-01	15.000	15.510	14.930	15.480	13.635	1,378,566
2023-02-28	15.420	15.570	15.110	15.170	13.362	1,322,521
2023-02-27	15.250	15.535	15.130	15.400	13.345	722,287
2023-02-24	15.240	15.290	15.070	15.270	13.232	1,066,809
2023-02-23	15.550	15.590	15.080	15.200	13.171	1,609,745
2023-02-22	15.050	15.560	14.730	15.350	13.301	1,868,723
2023-02-21	15.290	15.430	15.130	15.420	13.362	843,784
2023-02-20	15.240	15.410	15.150	15.390	13.336	809,795
2023-02-17	15.610	15.610	15.350	15.370	13.319	1,315,510
2023-02-16	15.390	15.600	15.320	15.490	13.423	1,167,730
2023-02-15	15.310	15.460	15.250	15.460	13.397	1,112,634
2023-02-14	15.100	15.310	15.100	15.220	13.189	832,249
2023-02-13	15.150	15.250	15.040	15.140	13.119	1,365,561
2023-02-10	14.910	15.020	14.820	15.020	13.015	861,456
2023-02-09	15.150	15.190	15.000	15.090	13.076	1,214,305
2023-02-08	15.220	15.280	15.060	15.180	13.154	871,832
2023-02-07	15.200	15.300	15.000	15.080	13.067	1,077,202
2023-02-06	14.820	15.180	14.810	15.180	13.154	1,282,571
2023-02-03	14.890	15.100	14.650	15.100	13.085	2,337,526
2023-02-02	15.380	15.500	15.170	15.210	13.180	1,176,401
2023-02-01	15.600	15.600	15.420	15.540	13.466	1,405,741
2023-01-31	15.570	15.610	15.410	15.450	13.388	1,515,142
2023-01-30	15.740	15.810	15.550	15.550	13.475	1,258,211
2023-01-27	15.720	15.840	15.460	15.730	13.630	1,380,283
2023-01-25	15.940	15.940	15.630	15.710	13.613	1,005,521
2023-01-24	15.770	15.920	15.540	15.880	13.760	1,371,320
2023-01-23	15.950	16.060	15.730	15.830	13.717	970,202
2023-01-20	15.840	15.890	15.750	15.840	13.726	1,277,671
2023-01-19	15.700	15.730	15.490	15.730	13.630	795,200
2023-01-18	15.600	15.760	15.510	15.760	13.656	1,499,046
2023-01-17	15.590	15.590	15.400	15.470	13.405	711,427
2023-01-16	15.480	15.730	15.460	15.460	13.397	938,852
2023-01-13	15.300	15.480	15.210	15.420	13.362	1,576,785
2023-01-12	15.230	15.265	15.040	15.190	13.163	909,203
2023-01-11	15.040	15.180	14.915	15.090	13.076	826,016
2023-01-10	15.010	15.020	14.870	14.940	12.946	2,305,188
2023-01-09	14.980	15.090	14.810	15.090	13.076	713,317

← NewerPage 16 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.