Australia markets closed

Worley Limited (WOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.58+0.03 (+0.18%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.6616.7316.5716.5816.58432,393
23 Apr 202416.7016.7716.4616.5516.55783,426
22 Apr 202416.5516.6616.5016.6216.62400,109
19 Apr 202416.3516.3616.1116.3216.321,303,831
18 Apr 202416.3016.5916.3016.5416.54505,907
17 Apr 202416.4016.5016.3016.3316.33469,168
16 Apr 202416.6116.7016.4516.5016.50885,673
15 Apr 202416.7416.9016.6016.8116.81652,160
12 Apr 202416.7516.9216.7516.7816.78508,267
11 Apr 202416.6217.0116.5716.9416.94730,555
10 Apr 202416.9017.0616.7416.8416.84716,058
09 Apr 202416.8017.0816.7716.8616.861,015,650
08 Apr 202416.7516.8016.6616.7716.77536,536
05 Apr 202416.6316.7416.5316.6816.681,377,264
04 Apr 202416.7216.7816.6016.7816.781,050,253
03 Apr 202416.5916.7716.4916.5716.57905,091
02 Apr 202416.5716.8616.5316.7816.78908,860
28 Mar 202416.7916.8216.6016.7516.75928,024
27 Mar 202416.3916.6516.3916.6416.64611,141
26 Mar 202416.4516.5716.4016.4416.44564,895
25 Mar 202416.7316.8316.4616.4816.48503,615
22 Mar 202416.5416.7416.2616.6216.621,057,764
21 Mar 202416.7416.8016.5316.6916.691,395,064
20 Mar 202416.6316.7616.5716.5916.59585,223
19 Mar 202416.3216.5216.1616.5016.50786,714
18 Mar 202416.5016.5716.2816.2916.291,083,072
15 Mar 202416.7116.7116.4216.5116.511,897,669
14 Mar 202416.6716.7816.5516.7316.73536,112
13 Mar 202416.5916.8316.5616.6316.63557,470
12 Mar 202416.5016.6316.4916.5816.58470,064
11 Mar 202416.7316.8216.5116.5116.51611,098
08 Mar 202416.9016.9116.6516.8316.83845,239
07 Mar 202416.9416.9816.7616.8616.86709,019
06 Mar 202417.0517.0516.6016.7616.761,274,547
05 Mar 202416.7617.0516.6716.9616.96999,020
05 Mar 20240.25 Dividend
04 Mar 202417.3117.4517.1117.2617.011,493,874
01 Mar 202416.7317.5516.7017.4317.181,735,910
29 Feb 202416.6616.9516.3516.7316.492,122,215
28 Feb 202415.4016.3515.0316.1015.871,844,443
27 Feb 202415.7015.8115.5515.7315.50566,727
26 Feb 202415.9816.0415.6015.6915.46694,117
23 Feb 202416.1016.1015.9215.9215.69587,567
22 Feb 202416.0116.0815.9116.0015.77521,069
21 Feb 202415.9716.0515.7415.9015.671,391,155
20 Feb 202415.9316.0615.8115.9515.72955,662
19 Feb 202415.6616.1215.6616.0015.77755,250
16 Feb 202415.7715.8415.5715.7215.49846,066
15 Feb 202415.4015.6215.4015.5115.29912,173
14 Feb 202415.4415.4615.2815.4015.181,113,607
13 Feb 202415.7015.7215.5315.5815.35753,871
12 Feb 202415.3515.7315.3415.6015.37681,781
09 Feb 202415.5315.6215.3715.6215.391,217,486
08 Feb 202414.8814.8814.8814.8814.66-
07 Feb 202415.0015.0414.8014.8814.661,269,781
06 Feb 202414.6214.7614.5514.7614.55979,502
05 Feb 202414.6114.8614.5514.7314.521,050,383
02 Feb 202414.4414.7614.4114.7614.551,354,590
01 Feb 202414.8514.8914.4014.4414.231,402,746
31 Jan 202414.8014.9514.6614.8214.612,546,734
30 Jan 202415.0015.1114.7014.7814.571,312,868
29 Jan 202415.0415.1814.8414.9114.692,368,725
25 Jan 202416.0116.0115.0615.1214.902,027,879
24 Jan 202416.0216.0715.8215.8415.61828,438
23 Jan 202415.8716.0415.6215.9715.741,151,522
22 Jan 202415.7015.7715.5515.7715.54988,527
19 Jan 202415.6115.7615.5915.7115.481,139,861
18 Jan 202415.5415.5615.4115.4815.261,327,848
17 Jan 202415.6215.7215.5015.6815.45997,191
16 Jan 202415.8116.0215.6815.7215.49941,513
15 Jan 202416.0016.1015.8615.8715.64214,123
12 Jan 202415.9016.1615.9016.0415.811,247,780
11 Jan 202416.4716.4815.5716.2015.972,753,527
10 Jan 202416.2516.6716.2516.5316.29683,769
09 Jan 202416.9216.9216.9216.9216.67-
08 Jan 202417.0217.0816.8116.9216.67564,757
05 Jan 202417.1517.1817.0317.0816.83413,410
04 Jan 202417.2517.3417.0617.1516.90530,431
03 Jan 202417.1917.4617.0217.0316.78465,709
02 Jan 202417.5417.5417.3817.4317.18311,774
29 Dec 202317.5417.5717.3917.4617.211,151,479
28 Dec 202317.6017.6717.2917.5817.33562,036
27 Dec 202317.8017.8317.5217.5517.30537,019
22 Dec 202317.3917.6517.3817.5217.27705,275
21 Dec 202317.4017.5917.3817.5517.301,283,411
20 Dec 202317.5017.5017.3017.4017.151,186,812
19 Dec 202317.0217.2116.9017.2116.96802,772
18 Dec 202316.8917.0216.8016.9716.72817,669
15 Dec 202317.0317.1916.7916.7916.552,975,339
14 Dec 202316.6116.8516.5616.8316.591,751,845
13 Dec 202316.5916.6616.5216.5516.31728,108
12 Dec 202316.5516.6316.4716.6016.36873,892
11 Dec 202316.6116.6816.5116.5216.28605,618
08 Dec 202316.4316.5916.3916.5316.29860,296
07 Dec 202316.7516.9016.5416.5916.351,045,671
06 Dec 202316.8017.0216.7716.9716.721,163,612
05 Dec 202316.9017.0016.7516.7516.51824,548
04 Dec 202317.1017.1416.9016.9016.66720,668
01 Dec 202316.8517.0916.6816.9516.70637,464
30 Nov 202316.8117.0716.7116.9616.711,578,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...