Australia markets closed

Worley Limited (WOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.94+0.25 (+1.70%)
At close: 04:10PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202414.6015.0114.5514.9414.941,116,229
03 Oct 202414.8314.8514.6914.6914.69834,446
02 Oct 202414.6214.8514.6214.8414.841,126,194
01 Oct 202414.7214.8214.6114.6214.62966,052
30 Sept 202414.7414.8314.7014.8314.831,458,369
27 Sept 202414.6614.8114.4914.6114.611,011,705
26 Sept 202414.7114.9914.6914.7314.731,902,227
25 Sept 202414.8114.9514.6214.6414.64845,906
24 Sept 202414.4914.7314.4414.7014.70895,528
23 Sept 202414.4414.4714.3714.4614.46779,250
20 Sept 202414.5914.7514.5214.5814.584,829,449
19 Sept 202414.5014.5914.3014.5014.502,239,721
18 Sept 202414.5514.6614.5014.5914.591,313,857
17 Sept 202414.7914.8114.5614.5814.581,033,189
16 Sept 202414.9514.9614.6714.7114.71954,030
13 Sept 202414.8815.0414.8314.8914.891,017,893
12 Sept 202414.7114.7614.5814.7614.761,141,083
11 Sept 202414.8414.8814.5014.5414.541,404,810
10 Sept 202414.8314.9614.7314.9214.921,714,207
09 Sept 202414.4814.7814.3714.7514.752,228,223
06 Sept 202414.7614.7614.4914.6114.611,227,929
05 Sept 202414.7514.8514.5314.7614.763,329,722
04 Sept 202414.7214.8314.5914.7214.721,455,740
03 Sept 202414.9415.0514.8414.9214.92963,226
02 Sept 202414.9715.0214.8114.9614.961,232,410
02 Sept 20240.25 Dividend
30 Aug 202415.4015.4615.1415.2314.982,172,993
29 Aug 202415.0515.3415.0315.3115.063,603,094
28 Aug 202414.7815.1614.6315.1614.912,956,682
27 Aug 202414.0314.7114.0014.4814.242,129,389
26 Aug 202414.2914.3114.0114.0913.861,485,358
23 Aug 202414.3214.3614.0814.1213.891,096,469
22 Aug 202414.5114.6014.4114.4114.171,751,088
21 Aug 202414.5214.6214.3114.4914.251,253,337
20 Aug 202414.6314.7114.5114.6414.40636,245
19 Aug 202414.5214.6414.4114.5314.29691,649
16 Aug 202414.4514.5914.3814.5914.351,086,546
15 Aug 202414.3114.4514.1914.2414.01772,147
14 Aug 202414.4414.4414.1914.2514.02957,221
13 Aug 202414.2414.3014.1714.2414.01850,124
12 Aug 202414.2014.2314.0714.1913.96662,184
09 Aug 202414.0914.1713.9514.0713.841,036,245
08 Aug 202414.1114.1213.8713.9113.681,506,417
07 Aug 202413.9914.2613.8814.1413.911,878,453
06 Aug 202414.1214.2414.0114.0413.813,658,677
05 Aug 202414.3814.4014.0714.1713.943,066,641
02 Aug 202414.8614.9614.6514.7014.462,221,559
01 Aug 202415.2415.3315.0615.2915.041,285,334
31 July 202415.0715.2714.9815.1814.932,265,000
30 July 202414.9115.0214.8514.9614.71762,475
29 July 202415.0615.1414.9715.0614.811,299,072
26 July 202415.0515.1014.8914.9014.661,452,549
25 July 202415.0615.0814.7914.9314.683,365,565
24 July 202415.2015.2514.9915.2314.9817,232,167
23 July 202415.1815.3715.1415.1914.941,138,804
22 July 202414.9215.1014.8415.0514.801,118,188
19 July 202414.7714.9714.7714.9514.702,013,164
18 July 202415.0515.1914.8414.9014.661,881,929
17 July 202415.0115.2214.9515.1014.851,475,435
16 July 202414.9915.0014.8814.8814.641,240,961
15 July 202414.8615.0014.8514.9314.681,367,358
12 July 202414.6914.8214.6214.7314.49951,474
11 July 202414.6714.6714.4314.5514.311,583,233
10 July 202414.3014.5014.2714.4614.221,319,434
09 July 202414.6514.6914.4314.4314.191,736,730
08 July 202414.6814.7214.5814.5814.342,374,850
05 July 202414.6914.9414.6914.7314.49894,681
04 July 202414.7914.7914.6114.7814.541,838,011
03 July 202414.7114.7814.5314.5414.301,838,079
02 July 202414.7114.9114.7114.7714.531,167,642
01 July 202414.6514.9114.6014.8814.641,325,306
28 June 202414.8315.1914.7914.9814.733,908,242
27 June 202414.4614.7314.4614.7014.462,315,550
26 June 202414.4514.7114.4014.7114.473,299,394
25 June 202414.4214.5814.3514.5314.294,654,770
24 June 202414.3514.3514.1814.2614.033,414,708
21 June 202414.2514.2914.0314.2514.023,435,063
20 June 202414.0114.2614.0114.1613.931,845,592
19 June 202414.0314.0413.8713.9713.741,630,751
18 June 202414.2314.3413.9613.9713.742,757,851
17 June 202414.2014.2114.0114.0513.821,311,366
14 June 202414.2514.3114.0114.1413.911,739,844
13 June 202414.5014.5114.2214.2213.991,747,993
12 June 202414.4714.5614.3714.3914.151,470,560
11 June 202414.4514.4814.3614.4214.181,142,018
07 June 202414.4814.5214.3514.4914.251,757,354
06 June 202414.7014.7014.4714.4714.231,169,101
05 June 202414.5414.5514.3414.4814.242,465,615
04 June 202414.6314.7214.5414.5714.331,011,898
03 June 202414.7614.8614.6214.6314.391,471,706
31 May 202414.9014.9014.6114.6514.412,994,915
30 May 202414.6514.8014.6314.6614.421,088,546
29 May 202414.8514.9414.7114.8214.581,447,690
28 May 202415.2415.2715.0415.0414.791,486,496
27 May 202415.1415.2615.0915.2114.96822,786
24 May 202415.1915.1914.9615.0014.751,137,566
23 May 202414.9015.1914.9015.0714.821,647,910
22 May 202415.0815.1915.0215.1114.861,135,653
21 May 202414.9615.0314.8514.8814.641,491,030
20 May 202414.8215.0414.7815.0414.791,633,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...