Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	12.900	13.060	12.750	12.960	12.151	1,858,331
2025-05-21	12.850	13.235	12.730	13.140	12.320	2,155,465
2025-05-20	13.340	13.430	12.910	12.950	12.141	3,659,389
2025-05-19	12.980	13.030	12.780	12.910	12.104	1,734,491
2025-05-16	13.150	13.250	12.900	13.000	12.188	1,514,602
2025-05-15	13.160	13.210	13.050	13.080	12.263	1,068,158
2025-05-14	13.020	13.305	13.015	13.250	12.423	1,731,612
2025-05-13	13.000	13.330	12.990	13.030	12.216	2,898,192
2025-05-12	12.700	12.840	12.690	12.800	12.001	1,586,601
2025-05-09	12.460	12.660	12.435	12.570	11.785	1,175,149
2025-05-08	12.170	12.470	12.115	12.440	11.663	2,287,761
2025-05-07	12.030	12.190	11.950	12.050	11.298	3,756,889
2025-05-06	12.030	12.080	11.840	11.960	11.213	1,760,586
2025-05-05	12.300	12.330	11.890	12.040	11.288	2,909,214
2025-05-02	12.110	12.360	12.070	12.360	11.588	1,677,431
2025-05-01	12.430	12.455	12.200	12.220	11.457	2,669,947
2025-04-30	12.350	12.440	12.260	12.440	11.663	3,653,925
2025-04-29	12.250	12.375	12.195	12.310	11.541	1,166,016
2025-04-28	12.400	12.410	12.150	12.200	11.438	1,373,612
2025-04-24	11.980	12.205	11.920	12.170	11.410	1,552,163
2025-04-23	11.960	12.150	11.880	12.150	11.391	2,263,980
2025-04-22	11.690	11.790	11.560	11.650	10.923	1,975,152
2025-04-17	11.630	11.920	11.620	11.920	11.176	3,030,298
2025-04-16	11.900	11.960	11.550	11.550	10.829	2,224,912
2025-04-15	12.020	12.220	11.980	12.040	11.288	1,874,382
2025-04-14	11.700	12.080	11.650	12.080	11.326	3,252,172
2025-04-11	11.300	11.610	11.070	11.550	10.829	4,155,192
2025-04-10	12.750	12.750	11.330	11.770	11.035	10,407,895
2025-04-09	11.660	11.840	11.220	11.420	10.707	4,305,719
2025-04-08	12.300	12.420	11.790	12.100	11.344	5,329,316
2025-04-07	11.920	12.240	11.220	12.240	11.476	6,705,490
2025-04-04	13.670	13.850	12.990	13.050	12.235	3,301,849
2025-04-03	14.220	14.350	14.040	14.150	13.266	1,531,405
2025-04-02	14.520	14.630	14.310	14.480	13.576	1,382,151
2025-04-01	14.560	14.660	14.245	14.460	13.557	1,038,226
2025-03-31	14.620	14.730	14.430	14.430	13.529	1,054,528
2025-03-28	14.680	14.830	14.510	14.790	13.867	1,040,551
2025-03-27	14.510	14.750	14.430	14.750	13.829	2,499,937
2025-03-26	15.010	15.040	14.480	14.560	13.651	2,205,180
2025-03-25	14.990	15.020	14.845	14.900	13.970	1,001,073
2025-03-24	14.850	15.070	14.850	14.940	14.007	744,903
2025-03-21	14.900	15.090	14.880	15.040	14.101	3,644,854
2025-03-20	15.370	15.370	14.870	14.900	13.970	2,709,214
2025-03-19	14.780	15.280	14.650	14.990	14.054	2,113,759
2025-03-18	14.750	14.910	14.740	14.810	13.885	969,138
2025-03-17	14.390	14.690	14.390	14.670	13.754	938,060
2025-03-14	14.330	14.390	14.130	14.340	13.445	1,187,655
2025-03-13	14.510	14.590	14.160	14.210	13.323	1,056,550
2025-03-12	14.200	14.460	14.110	14.450	13.548	2,435,838
2025-03-11	14.250	14.480	14.095	14.260	13.370	1,697,505
2025-03-10	14.350	14.440	14.280	14.420	13.520	1,039,006
2025-03-07	14.680	14.700	14.320	14.320	13.426	1,779,169
2025-03-06	14.730	14.800	14.500	14.640	13.726	1,317,139
2025-03-05	14.510	14.670	14.440	14.640	13.726	1,300,262
2025-03-04	14.870	14.970	14.680	14.780	13.857	1,256,118
2025-03-03	15.070	15.290	15.050	15.270	14.082	1,332,239
2025-02-28	15.740	15.740	15.220	15.220	14.036	3,109,252
2025-02-27	15.650	15.810	15.505	15.550	14.340	2,321,980
2025-02-26	14.950	15.660	14.950	15.460	14.257	5,759,635
2025-02-25	14.050	14.110	13.920	14.020	12.929	1,998,616

← NewerPage 7 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.