Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	14.400	14.445	14.200	14.420	12.293	1,701,149
2022-04-20	14.050	14.190	13.990	14.160	12.071	2,067,570
2022-04-19	13.860	14.100	13.810	14.030	11.960	1,026,523
2022-04-14	13.990	14.040	13.790	13.940	11.883	1,576,395
2022-04-13	13.980	14.000	13.755	13.850	11.807	1,033,671
2022-04-12	13.870	13.980	13.775	13.890	11.841	4,713,565
2022-04-11	13.890	14.050	13.780	13.940	11.883	3,017,003
2022-04-08	13.600	13.750	13.550	13.710	11.687	1,843,215
2022-04-07	13.740	13.890	13.370	13.480	11.491	1,363,387
2022-04-06	13.500	13.650	13.390	13.620	11.611	1,027,813
2022-04-05	13.520	13.740	13.520	13.650	11.636	1,131,037
2022-04-04	13.150	13.490	13.100	13.460	11.474	1,451,701
2022-04-01	12.880	13.090	12.780	13.010	11.091	900,634
2022-03-31	12.910	13.040	12.830	12.910	11.005	1,933,028
2022-03-30	12.960	12.980	12.720	12.840	10.946	3,426,856
2022-03-29	13.070	13.130	12.830	12.830	10.937	1,831,196
2022-03-28	12.930	13.200	12.900	13.150	11.210	1,245,236
2022-03-25	12.940	12.940	12.740	12.830	10.937	1,104,766
2022-03-24	12.740	12.910	12.670	12.800	10.912	1,326,580
2022-03-23	12.900	12.910	12.530	12.700	10.826	2,701,416
2022-03-22	12.810	13.070	12.720	12.780	10.895	2,804,268
2022-03-21	12.750	12.860	12.520	12.570	10.716	891,408
2022-03-18	12.620	12.750	12.570	12.690	10.818	3,885,352
2022-03-17	12.550	12.650	12.480	12.550	10.699	2,205,460
2022-03-16	12.400	12.540	12.350	12.450	10.613	1,566,793
2022-03-15	12.600	12.690	12.320	12.500	10.656	1,774,833
2022-03-14	12.570	12.900	12.570	12.810	10.920	1,081,442
2022-03-11	12.590	12.770	12.530	12.700	10.826	1,205,200
2022-03-10	12.220	12.750	12.030	12.680	10.809	2,797,696
2022-03-09	12.650	12.680	12.410	12.560	10.707	2,486,098
2022-03-08	12.400	12.580	12.150	12.420	10.588	3,227,257
2022-03-07	12.400	12.500	12.110	12.250	10.443	1,392,691
2022-03-04	12.290	12.480	11.925	12.190	10.392	3,432,271
2022-03-03	12.400	12.670	12.340	12.550	10.699	3,232,888
2022-03-02	11.800	12.270	11.710	12.220	10.417	2,149,056
2022-03-01	12.030	12.130	11.830	11.850	10.102	3,147,277
2022-02-28	12.000	12.080	11.830	11.930	10.170	3,841,946
2022-02-25	11.800	12.050	11.710	11.990	10.008	2,299,723
2022-02-24	11.900	12.160	11.350	11.820	9.866	4,097,460
2022-02-23	12.000	12.930	11.890	12.410	10.359	6,196,302
2022-02-22	11.770	11.970	11.680	11.800	9.849	1,233,265
2022-02-21	11.600	12.010	11.600	11.940	9.966	1,226,571
2022-02-18	11.740	11.960	11.700	11.860	9.899	2,610,103
2022-02-17	11.670	11.790	11.520	11.700	9.766	972,710
2022-02-16	11.530	11.830	11.420	11.570	9.657	1,653,378
2022-02-15	11.690	11.820	11.440	11.490	9.591	1,058,519
2022-02-14	11.600	11.970	11.330	11.850	9.891	1,778,855
2022-02-11	11.750	11.850	11.440	11.580	9.666	1,666,753
2022-02-10	12.010	12.150	11.810	11.860	9.899	2,490,250
2022-02-09	11.770	11.980	11.630	11.980	10.000	1,410,440
2022-02-08	11.860	11.980	11.820	11.910	9.941	1,030,554
2022-02-07	11.700	11.990	11.665	11.890	9.925	1,029,973
2022-02-04	11.520	11.780	11.520	11.780	9.833	1,176,987
2022-02-03	11.740	11.790	11.480	11.520	9.616	1,101,512
2022-02-02	11.500	11.880	11.450	11.840	9.883	1,788,017
2022-02-01	11.440	11.500	11.070	11.280	9.415	3,165,854
2022-01-31	11.520	11.580	11.420	11.550	9.641	1,532,008
2022-01-28	11.630	11.690	11.370	11.520	9.616	3,792,867
2022-01-27	11.720	11.930	11.280	11.520	9.616	1,690,181
2022-01-25	11.750	11.750	11.185	11.400	9.516	1,891,213

← NewerPage 20 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.