Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.020	13.060	12.920	13.050	12.235	3,932,599
2025-08-14	13.070	13.110	12.930	13.000	12.188	1,138,181
2025-08-13	13.100	13.130	12.950	12.970	12.160	1,535,786
2025-08-12	13.050	13.180	12.960	13.020	12.207	2,229,697
2025-08-11	13.150	13.150	13.020	13.100	12.282	1,285,111
2025-08-08	13.130	13.185	13.020	13.130	12.310	1,728,897
2025-08-07	13.090	13.120	12.980	13.100	12.282	2,793,846
2025-08-06	13.050	13.060	12.810	13.060	12.245	3,251,776
2025-08-05	13.260	13.270	12.940	12.990	12.179	1,614,028
2025-08-04	13.170	13.260	12.940	13.170	12.348	2,099,062
2025-08-01	13.220	13.430	13.110	13.380	12.545	999,138
2025-07-31	13.350	13.470	13.300	13.350	12.516	2,844,521
2025-07-30	13.650	13.760	13.320	13.490	12.648	2,486,903
2025-07-29	13.340	13.710	13.310	13.680	12.826	4,270,864
2025-07-28	13.180	13.430	13.130	13.260	12.432	1,862,766
2025-07-25	13.040	13.170	13.000	13.170	12.348	1,299,207
2025-07-24	13.270	13.280	13.020	13.040	12.226	1,551,223
2025-07-23	13.070	13.320	12.990	13.160	12.338	3,258,693
2025-07-22	12.920	13.020	12.820	13.020	12.207	11,212,030
2025-07-21	13.080	13.170	12.960	13.020	12.207	2,262,871
2025-07-18	13.380	13.460	13.170	13.200	12.376	2,107,622
2025-07-17	13.370	13.450	13.290	13.330	12.498	849,416
2025-07-16	13.320	13.400	13.200	13.330	12.498	1,031,815
2025-07-15	13.380	13.490	13.315	13.440	12.601	1,043,023
2025-07-14	13.220	13.350	13.200	13.350	12.516	744,259
2025-07-11	13.470	13.560	13.320	13.410	12.573	1,197,086
2025-07-10	13.330	13.370	13.200	13.370	12.535	802,373
2025-07-09	13.290	13.390	13.170	13.210	12.385	979,544
2025-07-08	13.210	13.330	13.050	13.290	12.460	868,214
2025-07-07	13.500	13.500	13.150	13.210	12.385	918,733
2025-07-04	13.300	13.505	13.265	13.320	12.488	5,222,642
2025-07-03	13.060	13.210	12.950	13.190	12.366	910,192
2025-07-02	12.940	13.100	12.850	13.080	12.263	2,814,074
2025-07-01	13.050	13.100	12.730	12.850	12.048	9,822,999
2025-06-30	13.110	13.150	13.020	13.080	12.263	2,866,744
2025-06-27	13.330	13.330	12.980	13.080	12.263	1,933,434
2025-06-26	13.090	13.130	12.960	13.050	12.235	2,067,590
2025-06-25	13.220	13.300	13.040	13.090	12.273	2,088,815
2025-06-24	13.450	13.460	12.830	13.070	12.254	2,898,458
2025-06-23	13.530	13.570	13.260	13.390	12.554	1,045,075
2025-06-20	13.400	13.520	13.290	13.520	12.676	5,656,767
2025-06-19	13.720	13.770	13.290	13.460	12.620	1,558,566
2025-06-18	13.720	13.880	13.670	13.800	12.938	1,179,217
2025-06-17	13.540	13.730	13.500	13.670	12.816	889,518
2025-06-16	13.600	13.600	13.405	13.560	12.713	1,228,944
2025-06-13	13.160	13.600	13.160	13.470	12.629	2,393,544
2025-06-12	13.310	13.420	13.160	13.210	12.385	1,265,203
2025-06-11	13.270	13.460	13.250	13.290	12.460	1,700,695
2025-06-10	13.270	13.320	13.110	13.260	12.432	2,025,802
2025-06-06	13.000	13.250	12.910	13.080	12.263	1,879,387
2025-06-05	13.100	13.260	12.840	13.140	12.320	1,996,980
2025-06-04	13.050	13.320	13.020	13.090	12.273	2,413,577
2025-06-03	12.930	12.990	12.825	12.900	12.095	1,418,810
2025-06-02	13.000	13.050	12.800	12.900	12.095	1,230,954
2025-05-30	12.930	13.060	12.910	13.020	12.207	2,512,019
2025-05-29	13.070	13.200	12.960	13.100	12.282	1,179,951
2025-05-28	13.050	13.200	12.910	13.010	12.198	2,148,738
2025-05-27	13.040	13.095	12.770	12.960	12.151	1,023,128
2025-05-26	12.910	13.060	12.910	13.020	12.207	950,326
2025-05-23	13.020	13.140	12.850	12.900	12.095	1,182,457

← NewerPage 6 of 22 · 1,269 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.