Worley Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.290	9.360	9.210	9.210	9.210	1,178,227
2026-10-16	9.230	9.330	9.220	9.310	9.310	2,509,507
2026-10-15	9.300	9.300	9.100	9.230	9.230	2,976,100
2026-10-14	9.370	9.430	9.270	9.340	9.340	1,297,525
2026-10-13	9.430	9.460	9.240	9.370	9.370	2,247,171
2026-10-12	9.430	9.510	9.405	9.460	9.460	747,559
2026-10-09	9.480	9.490	9.370	9.440	9.440	1,796,492
2026-10-08	9.440	9.500	9.375	9.400	9.400	1,058,935
2026-10-07	9.590	9.590	9.450	9.540	9.540	1,620,198
2026-10-06	9.460	9.610	9.420	9.570	9.570	1,274,769
2026-10-05	9.520	9.590	9.460	9.470	9.470	678,946
2026-10-02	9.500	9.580	9.470	9.510	9.510	922,817
2026-10-01	9.600	9.700	9.500	9.520	9.520	1,152,825
2026-09-30	9.640	9.780	9.570	9.720	9.720	2,086,280
2026-09-29	9.650	9.700	9.570	9.610	9.610	1,111,857
2026-09-28	9.630	9.670	9.545	9.590	9.590	875,136
2026-09-25	9.650	9.680	9.590	9.630	9.630	1,023,441
2026-09-24	9.550	9.840	9.550	9.750	9.750	1,420,228
2026-09-23	9.760	9.830	9.600	9.770	9.770	2,497,041
2026-09-22	9.880	9.900	9.670	9.780	9.780	1,417,423
2026-09-21	9.770	9.860	9.730	9.860	9.860	925,726
2026-09-18	9.790	9.860	9.680	9.820	9.820	6,951,364
2026-09-17	9.900	9.900	9.710	9.710	9.710	1,733,427
2026-09-16	9.760	9.800	9.680	9.750	9.750	1,459,053
2026-09-15	9.700	9.730	9.625	9.680	9.680	1,291,287
2026-09-14	9.820	9.820	9.710	9.710	9.710	1,444,992
2026-09-11	9.950	10.015	9.720	9.760	9.760	1,123,843
2026-09-10	10.030	10.080	9.845	9.990	9.990	1,982,386
2026-09-09	9.970	10.250	9.920	10.170	10.170	1,407,988
2026-09-08	10.100	10.160	9.920	9.970	9.970	1,652,594
2026-09-07	9.900	10.160	9.860	10.070	10.070	2,151,562
2026-09-04	9.880	9.890	9.750	9.800	9.800	2,092,671
2026-09-03	9.860	9.925	9.725	9.770	9.770	3,077,908
2026-09-02	10.000	10.070	9.820	9.820	9.820	2,678,683
2026-09-01	10.060	10.080	9.870	10.020	10.020	3,263,600
2026-08-31	10.240	10.300	10.140	10.220	9.970	2,793,175
2026-08-28	10.280	10.310	10.100	10.240	9.990	2,023,518
2026-08-27	10.030	10.335	10.025	10.120	9.872	3,745,952
2026-08-26	10.700	10.700	9.610	9.900	9.658	10,974,160
2026-08-25	10.910	11.210	10.790	11.100	10.829	2,064,174
2026-08-24	10.940	10.970	10.800	10.910	10.643	2,316,253
2026-08-21	10.900	10.970	10.820	10.900	10.633	1,527,263
2026-08-20	11.050	11.055	10.880	10.930	10.663	1,385,362
2026-08-19	10.790	10.960	10.720	10.950	10.682	1,504,463
2026-08-18	10.830	11.000	10.800	10.900	10.633	1,087,388
2026-08-17	10.760	10.890	10.690	10.850	10.585	2,040,435
2026-08-14	10.850	10.850	10.670	10.750	10.487	1,565,610
2026-08-13	10.910	10.980	10.780	10.850	10.585	2,043,730
2026-08-12	10.980	11.110	10.950	11.030	10.760	1,337,622
2026-08-11	10.910	11.070	10.800	11.070	10.799	1,426,703
2026-08-10	10.850	10.970	10.830	10.940	10.672	1,455,811
2026-08-07	11.040	11.060	10.875	10.880	10.614	1,269,859
2026-08-06	10.970	11.000	10.910	10.990	10.721	914,267
2026-08-05	10.850	11.045	10.800	11.010	10.741	1,640,655
2026-08-04	10.740	10.870	10.740	10.870	10.604	1,246,371
2026-08-03	10.530	10.760	10.450	10.710	10.448	1,091,953
2026-07-31	10.660	10.715	10.430	10.570	10.311	2,613,128
2026-07-30	10.500	10.625	10.490	10.540	10.282	2,267,995
2026-07-29	10.670	10.730	10.510	10.650	10.390	1,903,210
2026-07-28	10.550	10.650	10.470	10.650	10.390	1,310,467

Page 1 of 2 · 66 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.