Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.690	10.750	10.580	10.650	10.390	1,265,993
2026-07-24	10.700	10.720	10.540	10.640	10.380	2,344,890
2026-07-23	10.700	10.870	10.660	10.730	10.468	1,717,514
2026-07-22	10.720	10.740	10.600	10.680	10.419	1,227,013
2026-07-21	10.650	10.770	10.460	10.700	10.438	2,443,218
2026-07-20	10.900	10.900	10.670	10.770	10.507	1,321,144
2026-07-17	10.840	10.870	10.615	10.730	10.468	1,382,628
2026-07-16	10.680	10.890	10.580	10.780	10.516	1,333,989
2026-07-15	10.600	10.730	10.550	10.660	10.399	1,521,505
2026-07-14	10.550	10.650	10.230	10.650	10.390	1,826,197
2026-07-13	10.760	10.850	10.560	10.600	10.341	1,502,208
2026-07-10	10.740	10.830	10.690	10.800	10.536	745,447
2026-07-09	10.720	10.840	10.650	10.750	10.487	1,847,663
2026-07-08	10.660	10.840	10.620	10.730	10.468	1,388,730
2026-07-07	10.810	10.885	10.670	10.780	10.516	1,564,037
2026-07-06	10.790	10.980	10.770	10.800	10.536	1,662,588
2026-07-03	10.650	10.860	10.650	10.780	10.516	1,484,715
2026-07-02	10.960	11.000	10.650	10.770	10.507	2,757,732
2026-07-01	11.060	11.120	10.920	10.990	10.721	1,373,975
2026-06-30	10.810	11.270	10.740	11.060	10.790	3,016,195
2026-06-29	10.800	11.015	10.670	10.940	10.672	2,778,145
2026-06-26	11.050	11.070	10.540	10.830	10.565	6,145,822
2026-06-25	11.660	11.810	10.910	11.080	10.809	4,480,312
2026-06-24	12.030	12.310	11.990	12.270	11.970	1,541,774
2026-06-23	12.390	12.390	12.055	12.100	11.804	3,971,068
2026-06-22	12.330	12.390	12.210	12.300	11.999	1,482,850
2026-06-19	12.800	12.800	12.210	12.210	11.911	7,227,172
2026-06-18	12.800	12.840	12.420	12.720	12.409	2,604,955
2026-06-17	12.800	12.900	12.685	12.820	12.506	2,362,911
2026-06-16	12.910	13.040	12.865	12.910	12.594	1,283,323
2026-06-15	12.850	13.180	12.810	13.060	12.741	3,611,923
2026-06-12	12.700	12.820	12.660	12.730	12.419	2,028,166
2026-06-11	12.800	12.840	12.600	12.720	12.409	2,033,530
2026-06-10	12.990	13.000	12.690	12.750	12.438	1,638,192
2026-06-09	12.420	13.080	12.350	13.030	12.711	3,742,767
2026-06-05	12.940	13.120	12.900	12.990	12.672	1,047,102
2026-06-04	13.110	13.150	13.000	13.100	12.780	1,586,507
2026-06-03	13.000	13.050	12.850	13.010	12.692	1,068,993
2026-06-02	12.850	12.960	12.760	12.940	12.624	2,906,031
2026-06-01	12.770	13.020	12.770	12.940	12.624	1,174,776
2026-05-29	12.970	12.970	12.730	12.940	12.624	2,535,345
2026-05-28	12.840	12.940	12.760	12.860	12.545	1,669,636
2026-05-27	12.750	12.970	12.700	12.940	12.624	1,320,389
2026-05-26	12.660	12.800	12.600	12.710	12.399	1,020,540
2026-05-25	12.390	12.780	12.370	12.740	12.428	1,173,680
2026-05-22	12.290	12.500	12.220	12.480	12.175	1,820,708
2026-05-21	12.330	12.370	12.190	12.190	11.892	1,222,979
2026-05-20	12.390	12.515	12.150	12.150	11.853	1,725,349
2026-05-19	12.400	12.440	12.295	12.410	12.106	1,099,164
2026-05-18	12.660	12.660	12.190	12.220	11.921	1,654,210
2026-05-15	12.250	12.580	11.790	12.500	12.194	1,460,726
2026-05-14	11.970	12.420	11.900	12.250	11.950	1,782,573
2026-05-13	11.890	12.090	11.790	11.970	11.677	1,551,025
2026-05-12	11.980	12.060	11.890	11.970	11.677	2,038,961
2026-05-11	12.100	12.215	12.000	12.090	11.794	1,724,468
2026-05-08	12.300	12.300	12.040	12.150	11.853	1,294,822
2026-05-07	12.170	12.350	12.140	12.290	11.989	2,828,045
2026-05-06	12.080	12.390	11.980	12.310	12.009	2,434,290
2026-05-05	12.080	12.105	11.800	11.980	11.687	1,431,383
2026-05-04	12.080	12.185	12.020	12.090	11.794	1,104,881

← NewerPage 2 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.