Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.310	13.500	13.190	13.400	12.784	2,161,017
2026-02-03	13.350	13.430	13.320	13.380	12.764	1,175,534
2026-02-02	13.220	13.430	13.120	13.310	12.698	1,715,991
2026-01-30	13.270	13.540	13.160	13.410	12.793	2,308,909
2026-01-29	13.200	13.270	13.030	13.160	12.555	2,165,576
2026-01-28	13.270	13.330	13.040	13.190	12.583	1,236,946
2026-01-27	13.000	13.430	13.000	13.260	12.650	1,312,508
2026-01-23	12.800	13.020	12.715	13.010	12.412	2,029,781
2026-01-22	12.990	13.080	12.800	12.840	12.249	1,411,558
2026-01-21	12.970	13.040	12.700	12.880	12.287	981,757
2026-01-20	12.960	13.110	12.950	12.960	12.364	1,346,645
2026-01-19	13.330	13.340	13.020	13.110	12.507	841,752
2026-01-16	13.210	13.300	13.080	13.220	12.612	1,670,262
2026-01-15	12.990	13.400	12.925	13.240	12.631	1,636,693
2026-01-14	13.000	13.120	12.995	13.040	12.440	837,882
2026-01-13	13.020	13.110	12.870	13.050	12.450	973,768
2026-01-12	13.010	13.100	12.890	12.980	12.383	2,688,587
2026-01-09	13.140	13.290	13.005	13.080	12.478	1,725,600
2026-01-08	12.960	13.180	12.890	13.020	12.421	1,631,328
2026-01-07	13.010	13.240	12.980	13.070	12.469	1,284,161
2026-01-06	13.420	13.550	13.110	13.110	12.507	1,574,462
2026-01-05	12.620	13.270	12.595	13.210	12.602	2,200,961
2026-01-02	12.460	12.600	12.450	12.550	11.973	331,559
2025-12-31	12.670	12.700	12.460	12.570	11.992	499,092
2025-12-30	12.660	12.700	12.550	12.600	12.020	858,088
2025-12-29	12.650	12.650	12.500	12.520	11.944	460,719
2025-12-24	12.460	12.620	12.400	12.620	12.039	680,400
2025-12-23	12.620	12.640	12.540	12.570	11.992	1,103,609
2025-12-22	12.400	12.710	12.400	12.630	12.049	787,917
2025-12-19	12.440	12.690	12.350	12.570	11.992	4,328,026
2025-12-18	12.480	12.585	12.315	12.450	11.877	2,532,100
2025-12-17	12.670	12.930	12.520	12.610	12.030	2,477,637
2025-12-16	12.420	12.640	12.250	12.630	12.049	2,059,130
2025-12-15	12.550	12.610	12.355	12.420	11.849	1,499,333
2025-12-12	12.680	12.710	12.490	12.550	11.973	1,674,667
2025-12-11	12.990	13.010	12.630	12.630	12.049	1,837,917
2025-12-10	13.100	13.105	12.675	12.800	12.211	1,177,036
2025-12-09	13.060	13.180	13.035	13.100	12.497	1,002,713
2025-12-08	13.100	13.200	13.020	13.180	12.574	787,587
2025-12-05	13.260	13.260	13.110	13.170	12.564	567,892
2025-12-04	13.250	13.330	13.180	13.180	12.574	759,576
2025-12-03	13.210	13.340	13.185	13.210	12.602	2,329,116
2025-12-02	13.200	13.320	13.130	13.160	12.555	1,465,591
2025-12-01	13.360	13.420	13.260	13.260	12.650	831,165
2025-11-28	13.310	13.425	13.270	13.340	12.726	776,194
2025-11-27	13.290	13.430	13.140	13.310	12.698	1,228,112
2025-11-26	13.270	13.400	13.130	13.360	12.745	1,803,917
2025-11-25	13.100	13.320	13.100	13.210	12.602	1,694,358
2025-11-24	13.180	13.400	12.990	13.230	12.621	2,799,808
2025-11-21	13.220	13.220	12.810	13.090	12.488	1,877,056
2025-11-20	13.120	13.500	12.100	13.220	12.612	4,504,482
2025-11-19	13.670	13.810	13.550	13.650	13.022	857,336
2025-11-18	13.690	13.850	13.630	13.670	13.041	1,280,593
2025-11-17	13.680	13.920	13.650	13.880	13.241	922,931
2025-11-14	13.840	13.890	13.660	13.770	13.137	1,226,785
2025-11-13	14.140	14.210	13.880	14.030	13.385	2,180,722
2025-11-12	14.030	14.250	14.000	14.210	13.556	824,241
2025-11-11	14.000	14.120	13.925	14.050	13.404	2,584,004
2025-11-10	13.645	14.040	13.615	13.970	13.327	1,325,755
2025-11-07	13.870	13.930	13.550	13.630	13.003	2,133,941

← NewerPage 4 of 5 · 254 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.