Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	14.080	14.210	13.920	14.160	13.059	2,840,531
2025-02-21	14.610	14.610	14.250	14.250	13.142	1,303,213
2025-02-20	14.390	14.430	14.270	14.430	13.307	1,238,314
2025-02-19	14.740	14.795	14.360	14.390	13.271	989,414
2025-02-18	14.750	14.750	14.550	14.600	13.464	922,904
2025-02-17	14.670	14.900	14.560	14.600	13.464	1,389,985
2025-02-14	14.770	14.830	14.710	14.770	13.621	834,323
2025-02-13	14.760	14.845	14.630	14.640	13.501	797,025
2025-02-12	14.730	14.870	14.620	14.750	13.603	1,009,200
2025-02-11	14.590	14.750	14.550	14.720	13.575	1,130,982
2025-02-10	14.500	14.590	14.390	14.450	13.326	579,818
2025-02-07	14.380	14.580	14.380	14.450	13.326	789,897
2025-02-06	14.500	14.575	14.470	14.500	13.372	775,054
2025-02-05	14.350	14.500	14.340	14.420	13.298	1,154,104
2025-02-04	14.500	14.650	14.230	14.230	13.123	906,895
2025-02-03	14.220	14.360	14.130	14.360	13.243	1,674,046
2025-01-31	14.460	14.600	14.380	14.460	13.335	1,603,914
2025-01-30	14.550	14.670	14.460	14.470	13.344	1,112,800
2025-01-29	14.560	14.730	14.480	14.480	13.354	923,688
2025-01-28	14.740	14.810	14.520	14.520	13.390	1,124,050
2025-01-24	14.640	14.860	14.630	14.810	13.658	909,610
2025-01-23	14.750	14.860	14.640	14.640	13.501	1,773,279
2025-01-22	14.380	14.740	14.340	14.730	13.584	1,623,336
2025-01-21	14.260	14.410	14.220	14.300	13.188	978,413
2025-01-20	14.190	14.240	14.085	14.210	13.105	633,045
2025-01-17	14.020	14.240	14.020	14.110	13.012	1,339,843
2025-01-16	14.200	14.260	14.040	14.060	12.966	1,114,631
2025-01-15	14.200	14.490	14.050	14.050	12.957	1,721,931
2025-01-14	13.900	14.190	13.870	14.150	13.049	997,938
2025-01-13	13.660	13.840	13.650	13.760	12.690	1,585,329
2025-01-10	13.880	13.880	13.710	13.820	12.745	841,757
2025-01-09	13.750	13.890	13.670	13.810	12.736	1,055,539
2025-01-08	13.830	13.940	13.780	13.810	12.736	966,025
2025-01-07	13.870	13.910	13.750	13.830	12.754	1,301,098
2025-01-06	14.070	14.170	13.780	13.800	12.727	1,551,356
2025-01-03	13.660	13.960	13.660	13.960	12.874	1,167,585
2025-01-02	13.570	13.765	13.570	13.660	12.597	931,473
2024-12-31	13.570	13.770	13.550	13.700	12.634	539,607
2024-12-30	13.690	13.740	13.600	13.650	12.588	1,248,426
2024-12-27	13.770	13.785	13.650	13.650	12.588	1,164,481
2024-12-24	13.530	13.710	13.530	13.710	12.644	1,711,980
2024-12-23	13.530	13.560	13.300	13.450	12.404	1,523,202
2024-12-20	13.350	13.420	13.260	13.420	12.376	5,484,201
2024-12-19	13.340	13.390	13.200	13.340	12.302	4,125,026
2024-12-18	13.190	13.390	13.090	13.340	12.302	2,491,458
2024-12-17	12.990	13.310	12.880	13.190	12.164	2,671,475
2024-12-16	13.150	13.310	13.090	13.160	12.136	3,050,316
2024-12-13	13.100	13.260	13.095	13.230	12.201	1,176,819
2024-12-12	13.360	13.450	13.110	13.230	12.201	1,294,457
2024-12-11	13.200	13.380	13.140	13.350	12.312	1,940,188
2024-12-10	13.350	13.470	13.140	13.230	12.201	2,221,897
2024-12-09	13.170	13.280	13.120	13.240	12.210	2,340,994
2024-12-06	13.390	13.400	13.260	13.290	12.256	1,842,282
2024-12-05	13.400	13.580	13.340	13.450	12.404	1,921,313
2024-12-04	13.380	13.420	13.160	13.420	12.376	6,198,237
2024-12-03	13.800	13.960	13.410	13.410	12.367	3,290,042
2024-12-02	13.890	13.950	13.730	13.760	12.690	1,299,159
2024-11-29	13.750	13.870	13.620	13.870	12.791	1,226,299
2024-11-28	13.900	13.910	13.705	13.750	12.680	2,202,770
2024-11-27	14.110	14.160	13.860	13.860	12.782	871,450

← NewerPage 8 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.