Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.800	14.980	14.730	14.810	12.833	926,001
2023-01-05	14.760	14.810	14.570	14.770	12.799	1,070,522
2023-01-04	14.800	14.800	14.640	14.800	12.825	810,866
2023-01-03	14.940	14.970	14.640	14.800	12.825	722,682
2022-12-30	15.100	15.150	14.990	15.000	12.998	495,011
2022-12-29	14.970	15.090	14.850	14.880	12.894	665,551
2022-12-28	14.970	15.320	14.950	15.320	13.275	400,759
2022-12-23	15.000	15.040	14.850	15.000	12.998	360,007
2022-12-22	15.070	15.340	14.970	15.170	13.145	1,272,834
2022-12-21	15.100	15.100	14.870	14.990	12.989	993,935
2022-12-20	15.000	15.110	14.710	14.750	12.781	1,197,745
2022-12-19	14.660	14.960	14.660	14.880	12.894	646,628
2022-12-16	14.600	14.850	14.580	14.750	12.781	1,511,613
2022-12-15	14.560	14.850	14.560	14.750	12.781	1,122,935
2022-12-14	14.700	14.790	14.500	14.670	12.712	1,473,433
2022-12-13	14.200	14.460	14.160	14.450	12.521	1,055,216
2022-12-12	14.360	14.360	14.070	14.100	12.218	1,004,924
2022-12-09	14.240	14.450	14.180	14.320	12.409	1,384,677
2022-12-08	14.160	14.390	13.970	14.280	12.374	1,338,408
2022-12-07	14.450	14.490	14.270	14.330	12.417	1,233,753
2022-12-06	14.500	14.660	14.360	14.660	12.703	1,932,294
2022-12-05	14.480	14.780	14.470	14.620	12.669	1,154,743
2022-12-02	14.610	14.780	14.430	14.470	12.539	1,145,508
2022-12-01	15.040	15.080	14.660	14.780	12.807	1,499,639
2022-11-30	14.400	14.780	14.320	14.780	12.807	1,848,823
2022-11-29	14.430	14.680	14.220	14.580	12.634	1,079,853
2022-11-28	14.450	14.550	14.310	14.470	12.539	1,214,470
2022-11-25	14.800	14.800	14.510	14.610	12.660	571,806
2022-11-24	14.800	14.860	14.590	14.630	12.677	1,053,346
2022-11-23	15.000	15.000	14.800	14.880	12.894	4,160,270
2022-11-22	14.810	14.950	14.790	14.840	12.859	709,368
2022-11-21	15.000	15.000	14.650	14.820	12.842	1,518,023
2022-11-18	14.900	14.920	14.710	14.750	12.781	1,070,706
2022-11-17	14.940	15.030	14.720	14.750	12.781	1,220,425
2022-11-16	14.900	15.050	14.880	14.960	12.963	722,761
2022-11-15	14.950	15.070	14.890	15.010	13.007	1,041,625
2022-11-14	15.100	15.240	14.960	15.070	13.059	1,109,216
2022-11-11	15.400	15.430	14.900	14.960	12.963	2,252,547
2022-11-10	14.760	15.150	14.750	14.990	12.989	1,080,060
2022-11-09	14.800	15.200	14.760	15.110	13.093	1,656,104
2022-11-08	15.060	15.065	14.810	14.880	12.894	2,085,398
2022-11-07	15.100	15.190	14.910	15.000	12.998	1,796,145
2022-11-04	14.420	15.140	14.420	15.020	13.015	1,215,734
2022-11-03	14.140	14.630	14.130	14.500	12.565	832,533
2022-11-02	14.800	14.930	14.520	14.540	12.599	1,003,124
2022-11-01	14.270	14.660	14.050	14.660	12.703	1,022,747
2022-10-31	14.400	14.400	14.110	14.270	12.365	836,762
2022-10-28	13.950	14.240	13.950	14.180	12.287	894,288
2022-10-27	14.370	14.480	13.985	14.030	12.157	1,065,933
2022-10-26	13.900	14.140	13.830	14.100	12.218	802,143
2022-10-25	14.100	14.130	13.760	13.950	12.088	1,055,932
2022-10-24	13.750	13.960	13.640	13.910	12.053	1,734,486
2022-10-21	13.500	13.680	13.300	13.420	11.629	1,259,797
2022-10-20	13.700	14.035	13.550	13.730	11.897	1,435,039
2022-10-19	13.600	13.740	13.480	13.590	11.776	611,202
2022-10-18	13.500	13.510	13.150	13.510	11.707	1,055,097
2022-10-17	13.320	13.390	12.940	13.390	11.603	1,223,058
2022-10-14	13.460	13.710	13.400	13.660	11.837	1,005,824
2022-10-13	13.120	13.180	12.895	13.020	11.282	1,078,516
2022-10-12	13.410	13.470	13.150	13.170	11.412	800,497

← NewerPage 17 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.