Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	11.880	12.125	11.880	12.070	11.775	2,023,336
2026-04-30	11.750	11.980	11.640	11.820	11.531	3,110,937
2026-04-29	11.640	11.810	11.570	11.710	11.424	2,414,230
2026-04-28	11.820	11.900	11.710	11.720	11.433	2,507,851
2026-04-27	11.800	11.990	11.710	11.820	11.531	1,198,927
2026-04-24	11.940	12.040	11.840	11.880	11.589	2,016,082
2026-04-23	11.520	11.740	11.440	11.730	11.443	1,719,517
2026-04-22	11.550	11.770	11.420	11.620	11.336	1,886,649
2026-04-21	11.020	11.595	11.020	11.430	11.150	4,071,316
2026-04-20	11.720	11.730	10.960	11.130	10.858	4,019,279
2026-04-17	11.690	11.900	11.640	11.820	11.531	1,521,608
2026-04-16	11.690	11.720	11.480	11.660	11.375	1,931,622
2026-04-15	11.810	11.900	11.500	11.540	11.258	1,572,621
2026-04-14	12.000	12.030	11.790	11.790	11.502	977,242
2026-04-13	12.110	12.160	11.910	11.930	11.638	922,192
2026-04-10	11.930	12.070	11.900	12.070	11.775	1,894,011
2026-04-09	11.960	12.150	11.830	12.020	11.726	2,624,340
2026-04-08	11.510	11.840	11.510	11.760	11.472	3,118,136
2026-04-07	11.470	11.480	11.310	11.470	11.189	2,209,328
2026-04-02	11.300	11.420	11.210	11.230	10.955	3,740,850
2026-04-01	11.340	11.430	11.230	11.380	11.102	2,413,787
2026-03-31	11.270	11.350	11.100	11.210	10.936	4,198,659
2026-03-30	11.000	11.350	10.870	11.270	10.994	2,432,234
2026-03-27	11.030	11.240	10.930	11.090	10.819	1,759,544
2026-03-26	11.000	11.240	10.960	11.170	10.897	2,301,594
2026-03-25	10.690	10.970	10.690	10.930	10.663	2,172,229
2026-03-24	10.730	10.870	10.490	10.630	10.370	2,171,202
2026-03-23	10.520	10.650	10.365	10.570	10.311	3,572,951
2026-03-20	10.470	10.710	10.460	10.630	10.370	7,001,974
2026-03-19	10.180	10.600	10.060	10.470	10.214	4,833,445
2026-03-18	10.300	10.350	10.150	10.170	9.921	2,519,285
2026-03-17	9.970	10.160	9.960	10.050	9.804	2,455,423
2026-03-16	9.970	10.230	9.840	9.920	9.677	5,160,699
2026-03-13	9.940	10.020	9.800	9.840	9.599	4,238,789
2026-03-12	10.190	10.200	9.800	9.950	9.707	7,820,045
2026-03-11	10.290	10.490	10.180	10.180	9.931	5,382,443
2026-03-10	10.600	10.740	10.360	10.400	10.146	4,166,018
2026-03-09	10.850	10.895	10.260	10.520	10.263	5,730,741
2026-03-06	10.800	11.110	10.800	10.960	10.692	3,105,124
2026-03-05	10.900	11.110	10.720	11.030	10.760	5,337,346
2026-03-04	11.010	11.110	10.650	10.720	10.458	3,607,505
2026-03-03	11.180	11.470	10.930	11.320	10.799	4,501,286
2026-03-02	11.340	11.620	11.240	11.300	10.780	4,152,127
2026-02-27	11.160	11.380	10.845	11.340	10.818	8,880,114
2026-02-26	13.290	13.480	11.580	11.710	11.171	7,192,524
2026-02-25	12.990	13.060	12.730	13.040	12.440	2,749,968
2026-02-24	12.900	13.210	12.890	12.950	12.354	2,379,331
2026-02-23	13.370	13.400	13.110	13.110	12.507	1,560,889
2026-02-20	13.370	13.500	13.270	13.390	12.774	1,221,472
2026-02-19	13.240	13.360	13.180	13.330	12.717	1,421,087
2026-02-18	13.100	13.180	12.940	13.040	12.440	1,560,577
2026-02-17	12.980	13.280	12.830	13.170	12.564	1,370,675
2026-02-16	13.120	13.180	12.970	13.150	12.545	2,384,714
2026-02-13	13.520	13.755	12.900	13.030	12.431	1,931,069
2026-02-12	13.640	13.920	13.560	13.660	13.032	2,176,864
2026-02-11	13.330	13.545	13.300	13.510	12.889	1,215,305
2026-02-10	13.100	13.590	13.100	13.470	12.850	3,946,749
2026-02-09	12.750	13.240	12.650	13.140	12.536	2,375,168
2026-02-06	13.060	13.080	12.530	12.710	12.125	3,633,493
2026-02-05	13.470	13.485	13.250	13.270	12.660	1,622,244

← NewerPage 3 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.