Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	13.350	13.570	13.200	13.370	11.585	2,272,183
2022-10-10	12.920	13.420	12.920	13.310	11.533	968,981
2022-10-07	13.420	13.550	13.210	13.240	11.473	875,320
2022-10-06	13.570	13.700	13.280	13.470	11.672	2,103,621
2022-10-05	13.260	13.620	13.180	13.540	11.733	2,122,743
2022-10-04	13.150	13.340	12.950	13.140	11.386	1,752,217
2022-10-03	12.350	12.820	12.270	12.780	11.074	1,412,539
2022-09-30	12.440	12.740	12.440	12.730	11.031	1,113,581
2022-09-29	12.950	12.950	12.540	12.600	10.918	847,316
2022-09-28	12.800	12.960	12.370	12.460	10.797	1,278,825
2022-09-27	12.410	12.600	12.340	12.520	10.849	1,238,205
2022-09-26	12.670	12.740	12.325	12.420	10.762	2,302,817
2022-09-23	13.270	13.410	13.160	13.270	11.499	1,132,774
2022-09-21	13.750	13.870	13.490	13.540	11.733	1,274,815
2022-09-20	13.890	13.990	13.720	13.910	12.053	1,281,460
2022-09-19	13.750	13.900	13.600	13.780	11.941	1,382,377
2022-09-16	14.080	14.190	13.580	13.900	12.045	2,430,560
2022-09-15	13.950	14.430	13.910	14.380	12.461	1,482,425
2022-09-14	14.040	14.040	13.690	13.870	12.019	1,066,283
2022-09-13	14.190	14.330	14.015	14.280	12.374	2,196,458
2022-09-12	14.150	14.240	13.920	13.960	12.097	1,465,644
2022-09-09	14.010	14.130	13.830	13.940	12.079	1,729,918
2022-09-08	13.830	14.000	13.810	14.000	12.131	952,584
2022-09-07	13.960	14.070	13.780	13.950	12.088	1,069,794
2022-09-06	13.960	14.375	13.950	14.290	12.383	1,101,610
2022-09-05	14.230	14.450	13.990	14.150	12.261	1,181,412
2022-09-02	14.040	14.100	13.810	13.820	11.975	1,626,842
2022-09-01	14.740	14.740	14.130	14.180	12.287	1,593,383
2022-08-31	14.700	14.810	14.510	14.530	12.591	1,472,355
2022-08-30	14.630	14.950	14.630	14.800	12.825	939,835
2022-08-29	14.760	14.980	14.300	14.610	12.660	1,752,785
2022-08-26	15.250	15.480	15.230	15.410	13.137	1,287,599
2022-08-25	15.020	15.330	14.980	15.250	13.000	1,818,602
2022-08-24	14.200	14.990	13.945	14.950	12.744	2,925,852
2022-08-23	14.130	14.260	14.025	14.070	11.994	971,857
2022-08-22	14.020	14.340	13.950	14.230	12.131	939,470
2022-08-19	14.200	14.320	14.070	14.150	12.062	1,415,484
2022-08-18	13.980	14.400	13.950	14.110	12.028	1,274,160
2022-08-17	14.260	14.300	13.820	13.870	11.824	1,198,848
2022-08-16	14.170	14.220	14.020	14.170	12.079	1,174,352
2022-08-15	14.200	14.230	14.020	14.180	12.088	793,754
2022-08-12	14.410	14.490	14.210	14.270	12.165	699,060
2022-08-11	14.180	14.410	14.070	14.350	12.233	806,166
2022-08-10	14.230	14.390	14.190	14.200	12.105	649,360
2022-08-09	14.500	14.540	14.230	14.280	12.173	1,193,326
2022-08-08	14.240	14.600	14.160	14.550	12.403	1,233,458
2022-08-05	14.160	14.350	13.990	14.310	12.199	1,119,969
2022-08-04	14.280	14.475	14.210	14.320	12.207	958,536
2022-08-03	14.190	14.400	14.160	14.260	12.156	631,302
2022-08-02	14.510	14.580	14.120	14.290	12.182	1,356,714
2022-08-01	14.450	14.700	14.370	14.650	12.489	877,339
2022-07-29	14.460	14.510	14.310	14.310	12.199	1,038,211
2022-07-28	14.200	14.300	14.000	14.200	12.105	923,252
2022-07-27	13.810	13.920	13.800	13.860	11.815	412,441
2022-07-26	13.950	14.050	13.700	13.940	11.883	989,055
2022-07-25	13.710	14.040	13.700	13.820	11.781	942,217
2022-07-22	13.750	13.980	13.590	13.910	11.858	1,408,526
2022-07-21	13.850	14.110	13.835	13.920	11.866	1,245,131
2022-07-20	13.780	13.870	13.690	13.790	11.756	740,025
2022-07-19	13.520	13.750	13.480	13.520	11.525	1,116,574

← NewerPage 18 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.