Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	14.220	14.250	13.950	13.980	12.893	1,424,235
2024-11-25	14.280	14.290	14.140	14.160	13.059	1,543,888
2024-11-22	14.100	14.240	14.050	14.170	13.068	1,119,725
2024-11-21	14.220	14.370	13.840	13.990	12.902	2,258,450
2024-11-20	14.400	14.430	14.140	14.150	13.049	2,575,656
2024-11-19	14.370	14.590	14.370	14.440	13.317	2,506,860
2024-11-18	14.380	14.465	14.320	14.360	13.243	1,632,238
2024-11-15	14.530	14.640	14.410	14.450	13.326	986,395
2024-11-14	14.670	14.700	14.430	14.500	13.372	1,926,245
2024-11-13	14.360	14.650	14.350	14.590	13.455	1,624,810
2024-11-12	14.300	14.590	14.150	14.590	13.455	1,629,958
2024-11-11	14.460	14.480	14.225	14.280	13.169	1,807,588
2024-11-08	15.070	15.170	14.550	14.550	13.418	2,401,488
2024-11-07	14.700	15.200	14.700	15.180	13.999	4,773,660
2024-11-06	14.030	14.510	13.860	14.400	13.280	1,800,966
2024-11-05	14.060	14.100	13.850	13.920	12.837	997,068
2024-11-04	13.890	13.990	13.725	13.940	12.856	875,189
2024-11-01	13.950	13.970	13.790	13.820	12.745	1,241,470
2024-10-31	13.980	14.040	13.870	14.000	12.911	1,248,558
2024-10-30	14.250	14.300	13.940	14.020	12.929	943,895
2024-10-29	14.250	14.320	14.180	14.190	13.086	1,007,960
2024-10-28	14.170	14.215	14.090	14.130	13.031	742,095
2024-10-25	14.300	14.340	14.140	14.180	13.077	902,455
2024-10-24	14.200	14.370	14.130	14.190	13.086	1,352,245
2024-10-23	14.550	14.650	14.210	14.250	13.142	1,182,865
2024-10-22	14.700	14.840	14.560	14.560	13.427	1,135,595
2024-10-21	14.650	14.790	14.615	14.790	13.639	1,563,866
2024-10-18	14.800	14.860	14.530	14.600	13.464	1,356,235
2024-10-17	14.580	14.850	14.580	14.830	13.676	1,698,732
2024-10-16	14.410	14.520	14.350	14.420	13.298	955,791
2024-10-15	14.530	14.530	14.330	14.500	13.372	1,696,497
2024-10-14	14.480	14.500	14.320	14.450	13.326	1,833,267
2024-10-11	14.600	14.680	14.400	14.410	13.289	1,482,290
2024-10-10	14.600	14.650	14.515	14.570	13.437	871,107
2024-10-09	14.730	14.920	14.560	14.570	13.437	1,290,271
2024-10-08	14.900	15.040	14.760	14.760	13.612	883,370
2024-10-07	14.710	14.960	14.710	14.920	13.759	614,454
2024-10-04	14.600	15.010	14.550	14.940	13.778	1,116,229
2024-10-03	14.830	14.850	14.690	14.690	13.547	834,446
2024-10-02	14.620	14.850	14.620	14.840	13.686	1,126,194
2024-10-01	14.720	14.820	14.610	14.620	13.483	966,052
2024-09-30	14.740	14.830	14.700	14.830	13.676	1,458,369
2024-09-27	14.660	14.805	14.490	14.610	13.473	1,011,705
2024-09-26	14.710	14.990	14.690	14.730	13.584	1,902,227
2024-09-25	14.810	14.950	14.620	14.640	13.501	845,906
2024-09-24	14.490	14.730	14.440	14.700	13.556	895,528
2024-09-23	14.440	14.470	14.370	14.460	13.335	779,250
2024-09-20	14.590	14.750	14.520	14.580	13.446	4,829,449
2024-09-19	14.500	14.590	14.300	14.500	13.372	2,239,721
2024-09-18	14.550	14.660	14.500	14.590	13.455	1,313,857
2024-09-17	14.790	14.810	14.560	14.580	13.446	1,033,189
2024-09-16	14.950	14.960	14.670	14.710	13.566	954,030
2024-09-13	14.880	15.040	14.830	14.890	13.732	1,017,893
2024-09-12	14.710	14.760	14.580	14.760	13.612	1,141,083
2024-09-11	14.840	14.880	14.500	14.540	13.409	1,404,810
2024-09-10	14.830	14.960	14.730	14.920	13.759	1,714,207
2024-09-09	14.480	14.780	14.370	14.750	13.603	2,228,223
2024-09-06	14.760	14.760	14.490	14.610	13.473	1,227,929
2024-09-05	14.750	14.850	14.530	14.760	13.612	3,329,722
2024-09-04	14.720	14.830	14.590	14.720	13.575	1,455,740

← NewerPage 9 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.