Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	13.870	13.930	13.550	13.630	13.003	2,133,941
2025-11-06	13.940	14.130	13.700	13.810	13.175	1,599,268
2025-11-05	14.040	14.130	13.680	13.950	13.308	2,027,340
2025-11-04	14.200	14.230	13.930	14.010	13.366	1,250,491
2025-11-03	14.500	14.500	14.170	14.230	13.575	1,181,947
2025-10-31	14.300	14.430	14.280	14.300	13.642	1,678,780
2025-10-30	14.250	14.460	14.240	14.360	13.699	2,026,019
2025-10-29	14.310	14.390	14.220	14.240	13.585	1,206,314
2025-10-28	14.530	14.570	14.240	14.300	13.642	1,284,377
2025-10-27	14.460	14.615	14.405	14.540	13.871	1,375,330
2025-10-24	14.160	14.450	14.100	14.390	13.728	1,661,882
2025-10-23	13.890	14.140	13.785	14.140	13.490	1,812,330
2025-10-22	14.050	14.100	13.840	13.990	13.346	1,587,800
2025-10-21	13.940	13.990	13.730	13.990	13.346	10,566,881
2025-10-20	13.810	13.925	13.740	13.860	13.222	1,001,672
2025-10-17	13.850	13.960	13.760	13.790	13.156	2,360,376
2025-10-16	13.860	13.930	13.600	13.820	13.184	2,039,396
2025-10-15	13.850	13.900	13.600	13.770	13.137	1,192,717
2025-10-14	13.690	13.855	13.690	13.820	13.184	1,140,165
2025-10-13	14.000	14.070	13.660	13.660	13.032	3,020,217
2025-10-10	14.220	14.250	14.090	14.220	13.566	1,838,710
2025-10-09	14.250	14.320	14.190	14.290	13.633	1,232,369
2025-10-08	14.330	14.390	14.070	14.210	13.556	1,266,984
2025-10-07	14.200	14.460	14.180	14.300	13.642	3,072,718
2025-10-06	14.200	14.370	14.100	14.230	13.575	1,018,369
2025-10-03	14.040	14.220	14.000	14.180	13.528	1,317,784
2025-10-02	14.050	14.080	13.900	14.050	13.404	1,158,137
2025-10-01	14.100	14.120	13.880	14.020	13.375	812,796
2025-09-30	14.050	14.130	13.900	14.050	13.404	1,727,935
2025-09-29	14.200	14.250	14.090	14.130	13.480	976,644
2025-09-26	14.010	14.125	13.950	14.050	13.404	926,597
2025-09-25	14.060	14.220	14.000	14.100	13.451	1,058,124
2025-09-24	13.900	14.060	13.900	14.020	13.375	808,776
2025-09-23	13.900	13.990	13.790	13.930	13.289	554,764
2025-09-22	14.000	14.030	13.910	13.970	13.327	647,843
2025-09-19	14.130	14.170	13.920	13.920	13.280	4,015,669
2025-09-18	14.120	14.140	13.880	13.980	13.337	1,202,500
2025-09-17	14.200	14.320	14.100	14.270	13.614	1,179,163
2025-09-16	14.120	14.250	14.020	14.230	13.575	807,638
2025-09-15	14.110	14.200	14.040	14.160	13.509	969,259
2025-09-12	14.450	14.690	14.220	14.230	13.575	1,160,611
2025-09-11	14.210	14.330	14.180	14.300	13.642	1,400,223
2025-09-10	14.290	14.380	14.170	14.230	13.575	2,009,543
2025-09-09	14.350	14.440	14.190	14.280	13.623	1,812,943
2025-09-08	14.420	14.520	14.370	14.440	13.776	990,820
2025-09-05	14.600	14.720	14.490	14.660	13.986	1,290,939
2025-09-04	14.640	14.790	14.350	14.580	13.909	1,976,600
2025-09-03	14.630	14.850	14.580	14.630	13.957	4,692,927
2025-09-02	14.300	14.450	14.190	14.420	13.757	1,837,120
2025-09-01	14.550	14.730	14.280	14.510	13.604	1,492,643
2025-08-29	14.550	14.720	14.430	14.690	13.773	2,855,383
2025-08-28	14.410	14.640	14.270	14.640	13.726	4,411,169
2025-08-27	13.030	14.000	13.030	14.000	13.126	4,234,345
2025-08-26	12.870	12.870	12.570	12.610	11.823	3,179,844
2025-08-25	12.930	13.010	12.760	12.870	12.066	2,983,143
2025-08-22	12.840	12.910	12.730	12.910	12.104	1,262,143
2025-08-21	12.870	12.960	12.760	12.880	12.076	2,957,427
2025-08-20	12.990	13.040	12.690	12.760	11.963	1,747,315
2025-08-19	13.130	13.160	12.875	12.900	12.095	1,103,635
2025-08-18	13.010	13.180	12.970	13.180	12.357	1,745,641

← NewerPage 5 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.