Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.780	12.040	11.690	11.910	9.941	1,565,322
2022-01-21	12.180	12.240	11.820	11.870	9.908	4,499,099
2022-01-20	12.050	12.350	12.050	12.310	10.275	5,073,829
2022-01-19	11.880	12.110	11.870	12.020	10.033	2,914,857
2022-01-18	11.800	11.940	11.740	11.900	9.933	1,921,420
2022-01-17	11.490	11.860	11.450	11.780	9.833	2,703,660
2022-01-14	11.230	11.480	11.190	11.420	9.532	1,539,971
2022-01-13	11.260	11.450	11.120	11.240	9.382	1,735,155
2022-01-12	11.020	11.140	10.930	11.130	9.290	1,411,884
2022-01-11	10.740	10.870	10.710	10.870	9.073	676,290
2022-01-10	10.860	11.000	10.770	10.900	9.098	706,921
2022-01-07	10.890	10.950	10.710	10.940	9.132	829,580
2022-01-06	11.160	11.190	10.720	10.790	9.006	1,153,438
2022-01-05	11.200	11.300	11.160	11.270	9.407	1,575,123
2022-01-04	10.780	11.125	10.670	11.120	9.282	1,988,778
2021-12-31	10.850	10.850	10.610	10.630	8.873	695,761
2021-12-30	10.900	10.980	10.830	10.850	9.056	605,443
2021-12-29	10.900	10.930	10.790	10.880	9.081	758,774
2021-12-24	10.870	10.870	10.710	10.810	9.023	335,613
2021-12-23	10.900	10.900	10.750	10.760	8.981	1,346,846
2021-12-22	10.880	10.900	10.670	10.760	8.981	805,392
2021-12-21	10.680	10.860	10.590	10.810	9.023	1,165,085
2021-12-20	10.530	10.690	10.430	10.670	8.906	1,198,777
2021-12-17	10.630	10.720	10.530	10.680	8.915	3,682,806
2021-12-16	10.500	10.530	10.330	10.470	8.739	1,778,676
2021-12-15	10.380	10.500	10.360	10.460	8.731	1,634,644
2021-12-14	10.490	10.510	10.350	10.480	8.748	2,185,285
2021-12-13	10.440	10.690	10.390	10.630	8.873	1,462,433
2021-12-10	10.450	10.450	10.250	10.350	8.639	1,388,283
2021-12-09	10.500	10.510	10.380	10.450	8.723	1,165,903
2021-12-08	10.480	10.510	10.330	10.450	8.723	1,501,741
2021-12-07	10.370	10.380	10.190	10.340	8.631	1,427,928
2021-12-06	10.300	10.330	10.130	10.140	8.464	2,714,296
2021-12-03	10.360	10.420	10.180	10.280	8.581	3,513,555
2021-12-02	9.630	10.150	9.600	10.080	8.414	2,868,087
2021-12-01	9.390	9.530	9.270	9.500	7.930	2,272,852
2021-11-30	9.360	9.610	9.360	9.540	7.963	2,740,863
2021-11-29	9.200	9.450	9.200	9.350	7.804	1,915,079
2021-11-26	9.710	9.710	9.330	9.350	7.804	1,611,688
2021-11-25	9.840	9.885	9.680	9.730	8.122	829,506
2021-11-24	9.900	10.040	9.800	9.800	8.180	1,480,973
2021-11-23	9.590	9.830	9.570	9.770	8.155	1,503,916
2021-11-22	9.660	9.710	9.510	9.570	7.988	1,704,303
2021-11-19	9.760	9.860	9.660	9.820	8.197	1,309,984
2021-11-18	9.780	9.830	9.735	9.800	8.180	1,767,356
2021-11-17	9.600	9.910	9.600	9.830	8.205	1,664,410
2021-11-16	10.080	10.090	9.760	9.790	8.172	1,592,945
2021-11-15	10.200	10.210	10.040	10.090	8.422	2,085,425
2021-11-12	10.170	10.260	10.120	10.230	8.539	1,076,358
2021-11-11	10.160	10.200	10.050	10.110	8.439	1,196,170
2021-11-10	10.440	10.440	10.140	10.190	8.506	1,102,944
2021-11-09	10.470	10.580	10.300	10.300	8.597	957,258
2021-11-08	10.470	10.590	10.360	10.380	8.664	1,024,715
2021-11-05	10.420	10.450	10.320	10.390	8.672	1,066,306
2021-11-04	10.550	10.570	10.270	10.360	8.647	1,662,193
2021-11-03	10.510	10.790	10.510	10.700	8.931	1,252,083
2021-11-02	10.850	10.850	10.480	10.480	8.748	699,796
2021-11-01	10.950	10.970	10.570	10.780	8.998	1,833,903
2021-10-29	11.100	11.165	10.820	10.820	9.031	1,473,168
2021-10-28	11.250	11.290	11.120	11.150	9.307	1,263,087

← NewerPage 21 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.