Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	13.400	13.520	13.270	13.470	11.483	510,783
2022-07-15	13.260	13.350	13.100	13.170	11.227	1,336,604
2022-07-14	13.050	13.415	13.010	13.380	11.406	1,291,585
2022-07-13	13.560	13.780	13.160	13.220	11.270	1,642,871
2022-07-12	13.720	13.960	13.420	13.450	11.466	1,208,695
2022-07-11	13.750	14.020	13.735	13.770	11.739	655,304
2022-07-08	14.000	14.060	13.720	13.720	11.696	1,116,779
2022-07-07	13.420	13.710	13.370	13.570	11.568	1,146,954
2022-07-06	13.850	13.990	13.430	13.620	11.611	1,380,507
2022-07-05	14.120	14.375	14.090	14.180	12.088	1,121,892
2022-07-04	14.000	14.110	13.890	14.080	12.003	1,051,274
2022-07-01	14.040	14.170	13.780	13.850	11.807	1,109,183
2022-06-30	14.370	14.560	14.240	14.240	12.139	1,117,590
2022-06-29	14.550	14.660	14.390	14.480	12.344	763,190
2022-06-28	14.100	14.550	14.070	14.470	12.335	1,214,912
2022-06-27	13.830	14.100	13.800	14.040	11.969	919,516
2022-06-24	13.420	13.710	13.380	13.620	11.611	1,262,777
2022-06-23	13.550	13.680	13.410	13.590	11.585	1,198,374
2022-06-22	13.880	13.985	13.570	13.650	11.636	1,431,888
2022-06-21	13.520	13.820	13.480	13.620	11.611	1,507,750
2022-06-20	13.500	13.660	13.050	13.390	11.415	1,799,029
2022-06-17	13.770	13.890	13.410	13.830	11.790	2,411,664
2022-06-16	14.020	14.250	14.020	14.100	12.020	1,347,676
2022-06-15	14.350	14.380	14.070	14.140	12.054	1,502,784
2022-06-14	14.330	14.620	14.000	14.510	12.369	2,610,713
2022-06-10	15.250	15.250	14.940	15.080	12.855	807,974
2022-06-09	15.420	15.690	15.350	15.370	13.102	1,409,777
2022-06-08	15.070	15.470	15.050	15.390	13.120	1,940,817
2022-06-07	15.340	15.360	14.870	14.900	12.702	1,277,221
2022-06-06	15.230	15.460	15.150	15.430	13.154	1,324,743
2022-06-03	14.970	15.440	14.850	15.440	13.162	2,516,348
2022-06-02	14.800	15.120	14.680	14.790	12.608	3,383,471
2022-06-01	14.880	15.090	14.580	14.650	12.489	2,531,888
2022-05-31	15.000	15.240	14.725	14.740	12.565	2,712,815
2022-05-30	15.250	15.280	14.920	15.170	12.932	1,700,064
2022-05-27	14.870	15.000	14.760	14.960	12.753	1,806,346
2022-05-26	14.900	14.900	14.550	14.630	12.472	1,074,931
2022-05-25	14.990	15.370	14.830	14.850	12.659	2,467,338
2022-05-24	14.810	14.960	14.710	14.750	12.574	1,760,570
2022-05-23	14.900	14.920	14.780	14.780	12.600	817,214
2022-05-20	14.670	14.840	14.650	14.780	12.600	1,334,974
2022-05-19	14.600	14.730	14.430	14.630	12.472	1,370,999
2022-05-18	14.720	14.940	14.630	14.890	12.693	1,283,286
2022-05-17	14.290	14.630	14.280	14.600	12.446	1,292,895
2022-05-16	14.090	14.250	13.960	14.100	12.020	1,076,051
2022-05-13	13.500	13.880	13.380	13.850	11.807	978,464
2022-05-12	13.820	13.820	13.520	13.540	11.542	1,642,628
2022-05-11	13.800	13.870	13.630	13.820	11.781	891,097
2022-05-10	13.600	13.930	13.210	13.860	11.815	2,099,528
2022-05-09	14.240	14.380	14.110	14.160	12.071	992,635
2022-05-06	14.210	14.300	13.950	14.180	12.088	2,252,890
2022-05-05	14.140	14.580	14.100	14.500	12.361	2,754,432
2022-05-04	13.820	13.990	13.750	13.930	11.875	763,141
2022-05-03	13.480	13.890	13.480	13.710	11.687	1,102,589
2022-05-02	13.400	13.760	13.330	13.620	11.611	1,189,443
2022-04-29	13.920	14.030	13.710	13.910	11.858	1,297,965
2022-04-28	14.000	14.000	13.770	13.810	11.773	1,026,423
2022-04-27	13.590	13.790	13.530	13.700	11.679	1,276,416
2022-04-26	13.970	13.970	13.010	13.750	11.721	1,836,883
2022-04-22	14.160	14.440	13.900	14.330	12.216	2,111,845

← NewerPage 19 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.