Australia markets closed

Woodside Energy Group Ltd (WPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.990.00 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 202229.8830.3129.2630.1430.147,491,221
26 May 202229.3529.3728.8229.1029.107,090,838
25 May 202228.9928.9928.9928.9928.99-
24 May 202229.0629.2828.8128.9928.995,867,564
23 May 202228.6829.3028.6028.9128.916,940,276
20 May 202229.9730.0628.5028.7728.7710,941,353
19 May 202230.1830.2829.5829.8929.897,816,584
18 May 202231.2631.3730.6530.7630.764,692,118
17 May 202230.9231.1930.8031.1131.113,570,613
16 May 202230.9131.0030.3130.5030.503,446,085
13 May 202229.8030.4729.8030.4030.404,866,093
12 May 202230.8430.8529.3429.6029.604,543,061
11 May 202230.6030.7330.1530.5330.533,950,267
10 May 202231.0031.0030.0330.7730.774,076,732
09 May 202231.4931.8431.2531.5831.582,921,128
06 May 202231.6431.7230.7131.3931.394,884,661
05 May 202231.7631.9431.5631.8231.824,160,948
04 May 202231.5131.8031.1431.1431.144,491,879
03 May 202231.0631.4331.0631.1731.172,439,451
02 May 202230.5031.2330.5031.1931.192,332,115
29 Apr 202231.4031.4030.9131.1531.153,322,075
28 Apr 202231.3031.5930.6730.8930.893,567,827
27 Apr 202230.4331.3130.4330.9130.913,848,617
26 Apr 202230.7730.8330.0030.6030.606,167,425
22 Apr 202232.6032.7831.9332.0732.074,900,793
21 Apr 202233.0433.4232.8432.9732.973,267,673
20 Apr 202233.0633.0632.3632.6832.683,781,949
19 Apr 202232.7533.2032.7532.9132.913,084,648
14 Apr 202232.1632.4832.1632.3932.393,484,018
13 Apr 202232.6032.8031.8932.0532.052,909,931
12 Apr 202231.5232.0631.4832.0632.063,180,419
11 Apr 202232.6432.8031.8432.0632.064,515,162
08 Apr 202233.3033.5332.2132.4032.403,330,743
07 Apr 202233.3533.6732.8132.9032.903,122,745
06 Apr 202233.6833.7833.3433.7433.742,519,168
05 Apr 202233.2034.1433.1233.9333.934,548,191
04 Apr 202232.9033.1532.7133.0233.022,275,982
01 Apr 202231.9532.7431.9132.6832.683,144,602
31 Mar 202233.0033.2631.9832.1032.105,318,685
30 Mar 202232.8332.9932.3532.5432.543,401,477
29 Mar 202232.5632.9332.3132.8132.813,197,905
28 Mar 202233.6033.8033.1133.1633.163,694,569
25 Mar 202233.2333.5932.9833.5933.593,385,328
24 Mar 202233.0033.3732.8733.2033.204,513,287
23 Mar 202232.1332.3031.8932.3032.303,632,717
22 Mar 202232.6532.8632.0032.1632.164,565,532
21 Mar 202230.8231.7430.8031.6531.652,651,363
18 Mar 202231.9531.9831.2031.3731.379,339,220
17 Mar 202230.8530.9230.2730.5530.555,974,791
16 Mar 202230.4131.4930.3630.9630.966,013,044
15 Mar 202230.9131.1830.4431.0131.014,997,338
14 Mar 202232.0032.4931.6031.9231.923,897,545
11 Mar 202231.5132.0831.0831.9831.986,015,201
10 Mar 202231.1431.8630.7631.6531.657,575,782
09 Mar 202233.6133.9233.1233.2033.206,820,842
08 Mar 202233.5433.9532.9332.9832.988,595,265
07 Mar 202234.2134.6033.2834.4134.4114,199,747
04 Mar 202230.8731.4730.6131.4231.428,148,841
03 Mar 202231.5831.9931.0231.3431.3410,114,236
02 Mar 202229.6830.4429.1630.4430.448,687,387
01 Mar 202229.4829.4828.6428.6828.684,620,831
28 Feb 202228.6328.8328.1728.5428.546,882,893
25 Feb 202228.0028.0026.9527.9527.955,212,769
24 Feb 202227.5528.3327.1528.0828.0810,742,359
24 Feb 20221.461581 Dividend
23 Feb 202229.2529.3028.6728.8627.404,783,690
22 Feb 202228.8029.3028.4029.2527.776,652,108
21 Feb 202227.7028.2527.6528.1926.764,205,429
18 Feb 202227.7428.1127.4127.4426.055,568,061
17 Feb 202227.6628.1226.9527.7226.329,131,239
16 Feb 202226.6026.6926.3726.6325.283,090,212
15 Feb 202227.3127.3426.7126.7425.394,310,784
14 Feb 202226.9927.5326.9527.4326.044,034,374
11 Feb 202226.5026.8326.3026.4725.132,475,079
10 Feb 202226.8727.0426.3526.5225.185,740,570
09 Feb 202226.5126.8726.3926.8025.443,872,966
08 Feb 202227.0027.1926.8627.0325.664,219,349
07 Feb 202226.5026.9826.4126.7625.404,965,864
04 Feb 202225.9626.2725.8826.2724.943,415,373
03 Feb 202226.0026.2225.7725.9824.664,036,740
02 Feb 202225.6925.9625.6025.8924.583,923,292
01 Feb 202225.0025.1124.8525.0623.792,614,907
31 Jan 202224.7725.2024.6025.0723.803,139,607
28 Jan 202224.7625.0924.5624.8423.589,543,932
27 Jan 202224.5325.2424.3524.7323.486,788,952
25 Jan 202224.9525.0523.7824.1322.915,407,012
24 Jan 202224.9925.1324.6825.1323.863,376,154
21 Jan 202225.9025.9025.0025.1923.916,922,775
20 Jan 202225.1125.8524.9825.8124.504,671,681
19 Jan 202225.2925.7025.0725.4224.133,791,203
18 Jan 202225.2225.3025.1025.2023.922,649,234
17 Jan 202225.0325.2824.9825.2423.964,003,355
14 Jan 202224.7624.8924.4424.8223.562,623,617
13 Jan 202224.5024.9024.5024.9023.644,337,504
12 Jan 202224.0024.3923.8324.3523.124,254,712
11 Jan 202223.1023.4622.8623.3922.212,937,889
10 Jan 202222.8623.4122.7623.2322.052,769,167
07 Jan 202222.7022.8222.6022.7021.552,921,114
06 Jan 202222.6922.7522.0622.2121.092,147,950
05 Jan 202223.0923.1422.7022.7721.621,778,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...