Woodside Energy Group Ltd (WDS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.16 | 27.43 | 27.08 | 27.28 | 27.28 | 3,752,198 |
| 02 May 2024 | 27.22 | 27.29 | 27.03 | 27.17 | 27.17 | 6,047,495 |
| 01 May 2024 | 27.80 | 27.84 | 27.42 | 27.50 | 27.50 | 5,258,284 |
| 30 Apr 2024 | 28.00 | 28.40 | 27.92 | 28.23 | 28.23 | 5,826,265 |
| 29 Apr 2024 | 28.30 | 28.40 | 28.15 | 28.19 | 28.19 | 5,111,620 |
| 26 Apr 2024 | 28.30 | 28.38 | 28.18 | 28.26 | 28.26 | 5,117,658 |
| 24 Apr 2024 | 28.60 | 28.72 | 28.43 | 28.57 | 28.57 | 5,517,828 |
| 23 Apr 2024 | 28.61 | 28.88 | 28.40 | 28.43 | 28.43 | 4,969,254 |
| 22 Apr 2024 | 29.36 | 29.38 | 28.57 | 28.63 | 28.63 | 6,774,722 |
| 19 Apr 2024 | 29.04 | 29.85 | 28.55 | 29.40 | 29.40 | 9,812,152 |
| 18 Apr 2024 | 29.50 | 29.70 | 29.45 | 29.45 | 29.45 | 4,730,486 |
| 17 Apr 2024 | 29.85 | 30.01 | 29.51 | 29.58 | 29.58 | 4,495,552 |
| 16 Apr 2024 | 30.00 | 30.06 | 29.76 | 29.93 | 29.93 | 6,293,809 |
| 15 Apr 2024 | 30.31 | 30.40 | 30.14 | 30.31 | 30.31 | 4,397,896 |
| 12 Apr 2024 | 30.32 | 30.42 | 30.01 | 30.20 | 30.20 | 3,846,696 |
| 11 Apr 2024 | 29.86 | 30.72 | 29.82 | 30.59 | 30.59 | 5,267,160 |
| 10 Apr 2024 | 29.93 | 30.34 | 29.78 | 29.97 | 29.97 | 5,377,343 |
| 09 Apr 2024 | 30.40 | 30.48 | 30.14 | 30.24 | 30.24 | 5,323,121 |
| 08 Apr 2024 | 30.60 | 30.61 | 30.08 | 30.10 | 30.10 | 4,724,240 |
| 05 Apr 2024 | 30.48 | 30.79 | 30.45 | 30.60 | 30.60 | 6,646,309 |
| 04 Apr 2024 | 30.50 | 30.59 | 30.19 | 30.54 | 30.54 | 6,692,151 |
| 03 Apr 2024 | 30.50 | 30.77 | 30.43 | 30.51 | 30.51 | 4,283,378 |
| 02 Apr 2024 | 30.59 | 30.85 | 30.37 | 30.50 | 30.50 | 5,352,042 |
| 28 Mar 2024 | 30.54 | 30.58 | 30.33 | 30.50 | 30.50 | 4,414,034 |
| 27 Mar 2024 | 30.19 | 30.44 | 30.16 | 30.31 | 30.31 | 3,147,091 |
| 26 Mar 2024 | 30.21 | 30.69 | 30.15 | 30.37 | 30.37 | 4,413,640 |
| 25 Mar 2024 | 29.95 | 30.13 | 29.79 | 30.08 | 30.08 | 2,950,973 |
| 22 Mar 2024 | 30.11 | 30.14 | 29.63 | 29.73 | 29.73 | 4,607,356 |
| 21 Mar 2024 | 30.49 | 30.58 | 30.09 | 30.26 | 30.26 | 5,353,293 |
| 20 Mar 2024 | 30.46 | 30.64 | 30.23 | 30.33 | 30.33 | 4,528,395 |
| 19 Mar 2024 | 29.66 | 30.25 | 29.66 | 30.25 | 30.25 | 5,395,279 |
| 18 Mar 2024 | 29.69 | 29.83 | 29.51 | 29.56 | 29.56 | 2,477,101 |
| 15 Mar 2024 | 29.30 | 29.92 | 28.95 | 29.86 | 29.86 | 9,375,971 |
| 14 Mar 2024 | 29.05 | 29.27 | 28.91 | 29.14 | 29.14 | 4,463,256 |
| 13 Mar 2024 | 29.10 | 29.11 | 28.64 | 28.89 | 28.89 | 10,679,180 |
| 12 Mar 2024 | 29.30 | 29.34 | 29.09 | 29.10 | 29.10 | 5,920,882 |
| 11 Mar 2024 | 29.84 | 29.87 | 29.36 | 29.44 | 29.44 | 5,264,936 |
| 08 Mar 2024 | 29.72 | 30.44 | 29.58 | 30.21 | 30.21 | 7,122,029 |
| 07 Mar 2024 | 29.60 | 29.85 | 29.56 | 29.71 | 29.71 | 6,133,769 |
| 07 Mar 2024 | 0.9168 Dividend | |||||
| 06 Mar 2024 | 30.18 | 30.57 | 30.11 | 30.52 | 29.60 | 4,716,439 |
| 05 Mar 2024 | 30.55 | 30.67 | 30.26 | 30.27 | 29.36 | 3,937,099 |
| 04 Mar 2024 | 30.99 | 31.01 | 30.48 | 30.52 | 29.60 | 4,277,330 |
| 01 Mar 2024 | 30.53 | 30.85 | 30.53 | 30.85 | 29.92 | 3,908,326 |
| 29 Feb 2024 | 30.20 | 30.44 | 30.00 | 30.36 | 29.45 | 8,988,264 |
| 28 Feb 2024 | 30.40 | 30.43 | 29.97 | 30.17 | 29.26 | 5,740,746 |
| 27 Feb 2024 | 30.08 | 30.49 | 30.00 | 30.28 | 29.37 | 5,209,433 |
| 26 Feb 2024 | 30.25 | 30.30 | 29.92 | 30.00 | 29.10 | 4,087,702 |
| 23 Feb 2024 | 30.12 | 30.75 | 29.98 | 30.51 | 29.59 | 5,294,088 |
| 22 Feb 2024 | 30.35 | 30.54 | 30.23 | 30.50 | 29.58 | 4,140,687 |
| 21 Feb 2024 | 30.00 | 30.28 | 29.77 | 30.25 | 29.34 | 6,253,928 |
| 20 Feb 2024 | 30.29 | 30.30 | 29.97 | 30.19 | 29.28 | 7,145,135 |
| 19 Feb 2024 | 30.70 | 30.80 | 30.51 | 30.53 | 29.61 | 4,227,039 |
| 16 Feb 2024 | 30.65 | 30.99 | 30.52 | 30.70 | 29.78 | 6,007,795 |
| 15 Feb 2024 | 30.81 | 30.93 | 30.24 | 30.24 | 29.33 | 7,857,034 |
| 14 Feb 2024 | 30.65 | 31.20 | 30.52 | 31.18 | 30.24 | 4,773,951 |
| 13 Feb 2024 | 31.33 | 31.36 | 30.72 | 31.13 | 30.19 | 5,148,603 |
| 12 Feb 2024 | 31.55 | 31.55 | 31.04 | 31.17 | 30.23 | 5,116,237 |
| 09 Feb 2024 | 32.45 | 32.49 | 31.85 | 31.86 | 30.90 | 8,565,110 |
| 08 Feb 2024 | 32.43 | 32.47 | 31.93 | 32.33 | 31.36 | 5,764,711 |
| 07 Feb 2024 | 32.52 | 33.08 | 32.41 | 32.46 | 31.48 | 6,577,735 |
| 06 Feb 2024 | 31.95 | 32.41 | 31.85 | 32.29 | 31.32 | 3,885,672 |
| 05 Feb 2024 | 32.08 | 32.39 | 31.93 | 32.04 | 31.08 | 3,142,058 |
| 02 Feb 2024 | 32.15 | 32.45 | 32.01 | 32.45 | 31.48 | 3,820,917 |
| 01 Feb 2024 | 32.07 | 32.27 | 31.90 | 32.25 | 31.28 | 3,547,029 |
| 31 Jan 2024 | 32.11 | 32.51 | 31.97 | 32.41 | 31.44 | 6,039,437 |
| 30 Jan 2024 | 31.60 | 31.92 | 31.58 | 31.87 | 30.91 | 3,406,823 |
| 29 Jan 2024 | 31.45 | 32.00 | 31.37 | 31.91 | 30.95 | 5,947,681 |
| 25 Jan 2024 | 31.20 | 31.22 | 30.93 | 31.18 | 30.24 | 3,899,116 |
| 24 Jan 2024 | 31.15 | 31.36 | 30.82 | 30.97 | 30.04 | 4,081,863 |
| 23 Jan 2024 | 31.09 | 31.26 | 30.89 | 31.09 | 30.16 | 2,939,953 |
| 22 Jan 2024 | 30.75 | 31.16 | 30.64 | 31.14 | 30.20 | 2,901,989 |
| 19 Jan 2024 | 30.81 | 30.98 | 30.76 | 30.91 | 29.98 | 3,976,318 |
| 18 Jan 2024 | 30.29 | 30.56 | 30.29 | 30.41 | 29.50 | 3,980,367 |
| 17 Jan 2024 | 31.00 | 31.06 | 30.56 | 30.71 | 29.79 | 4,370,142 |
| 16 Jan 2024 | 31.43 | 31.48 | 31.04 | 31.13 | 30.19 | 3,858,126 |
| 15 Jan 2024 | 31.40 | 31.52 | 31.22 | 31.51 | 30.57 | 624,190 |
| 12 Jan 2024 | 30.99 | 31.51 | 30.99 | 31.29 | 30.35 | 3,950,045 |
| 11 Jan 2024 | 31.05 | 31.17 | 30.71 | 31.15 | 30.21 | 2,831,879 |
| 10 Jan 2024 | 31.12 | 31.19 | 30.82 | 30.88 | 29.95 | 2,877,862 |
| 09 Jan 2024 | 31.25 | 31.34 | 31.02 | 31.10 | 30.17 | 3,840,138 |
| 08 Jan 2024 | 31.58 | 31.69 | 31.11 | 31.23 | 30.29 | 2,796,094 |
| 05 Jan 2024 | 31.50 | 31.57 | 31.33 | 31.34 | 30.40 | 2,581,326 |
| 04 Jan 2024 | 31.61 | 31.68 | 31.37 | 31.57 | 30.62 | 3,950,395 |
| 03 Jan 2024 | 31.44 | 31.45 | 31.15 | 31.15 | 30.21 | 2,929,640 |
| 02 Jan 2024 | 31.06 | 31.53 | 31.05 | 31.45 | 30.51 | 2,746,481 |
| 29 Dec 2023 | 31.25 | 31.29 | 31.05 | 31.06 | 30.13 | 3,249,823 |
| 28 Dec 2023 | 31.35 | 31.45 | 31.22 | 31.40 | 30.46 | 2,632,177 |
| 27 Dec 2023 | 31.55 | 31.63 | 31.22 | 31.25 | 30.31 | 2,611,118 |
| 22 Dec 2023 | 30.95 | 31.18 | 30.91 | 31.05 | 30.12 | 4,391,279 |
| 21 Dec 2023 | 31.25 | 31.30 | 30.84 | 30.89 | 29.96 | 6,274,308 |
| 20 Dec 2023 | 31.16 | 31.49 | 31.10 | 31.20 | 30.26 | 5,407,538 |
| 19 Dec 2023 | 30.72 | 31.03 | 30.58 | 31.01 | 30.08 | 3,996,487 |
| 18 Dec 2023 | 30.48 | 30.74 | 30.39 | 30.49 | 29.57 | 4,730,859 |
| 15 Dec 2023 | 30.50 | 30.72 | 30.39 | 30.58 | 29.66 | 18,277,132 |
| 14 Dec 2023 | 30.01 | 30.35 | 29.74 | 30.16 | 29.25 | 8,211,286 |
| 13 Dec 2023 | 30.01 | 30.15 | 29.95 | 30.02 | 29.12 | 5,226,225 |
| 12 Dec 2023 | 30.20 | 30.48 | 30.09 | 30.34 | 29.43 | 4,859,902 |
| 11 Dec 2023 | 30.00 | 30.39 | 30.00 | 30.26 | 29.35 | 5,139,093 |
| 08 Dec 2023 | 29.54 | 29.85 | 29.08 | 29.81 | 28.91 | 8,445,095 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.