Canada markets closed

Woodside Energy Group Ltd (WDS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
28.25+0.04 (+0.14%)
At close: 04:10PM AEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202428.0828.3728.0228.2528.252,835,386
Jun 28, 202428.5328.5728.2128.2128.214,533,003
Jun 27, 202428.0628.2528.0128.2528.253,932,861
Jun 26, 202427.8228.3827.8228.3128.315,935,849
Jun 25, 202427.5528.0327.5427.9627.967,452,993
Jun 24, 202427.1127.1626.9126.9726.976,072,040
Jun 21, 202427.3627.5927.2327.5227.5212,599,933
Jun 20, 202427.1827.3727.1627.2527.256,326,069
Jun 19, 202427.3227.3727.1727.2827.284,450,259
Jun 18, 202427.0527.1326.8826.9426.944,168,345
Jun 17, 202427.2527.2626.9426.9826.983,609,935
Jun 14, 202427.5127.5927.2327.2627.263,161,214
Jun 13, 202427.8027.9127.4327.5427.544,190,434
Jun 12, 202427.3027.8527.2327.7927.797,056,206
Jun 11, 202427.4927.4926.9827.0927.097,253,381
Jun 07, 202427.3227.3727.1927.2127.212,759,497
Jun 06, 202427.2327.4727.1127.1127.114,277,569
Jun 05, 202427.2827.4127.0827.1427.144,666,789
Jun 04, 202427.6727.7827.3727.4327.433,732,400
Jun 03, 202427.8128.1927.7827.9327.934,539,755
May 31, 202427.3027.7027.2127.7027.7014,714,980
May 30, 202427.2227.3027.0527.1527.154,861,444
May 29, 202427.6327.7427.4727.4727.474,321,094
May 28, 202427.8127.8827.5627.6327.633,506,695
May 27, 202427.9928.0927.6727.7127.713,044,433
May 24, 202427.6028.2227.5127.9327.934,633,490
May 23, 202427.4227.7727.2727.7527.753,849,197
May 22, 202428.0328.0927.7627.7727.773,166,545
May 21, 202428.0728.1827.9327.9927.994,192,765
May 20, 202427.6028.1027.6028.0828.084,969,731
May 17, 202427.8927.8927.4327.5127.516,698,795
May 16, 202427.9728.0327.7627.9227.925,314,851
May 15, 202428.1028.1927.8827.9127.912,939,125
May 14, 202428.2128.4128.0828.1528.153,002,569
May 13, 202428.5128.5628.2028.3328.333,890,318
May 10, 202428.3528.7028.2628.6328.634,483,278
May 09, 202428.0528.3528.0328.1028.104,178,558
May 08, 202427.8828.2027.8527.8827.883,313,185
May 07, 202427.6627.8427.3527.8427.844,795,215
May 06, 202427.3727.5927.1927.3327.334,200,032
May 03, 202427.1627.4327.0827.2827.283,752,198
May 02, 202427.2227.2927.0327.1727.176,047,495
May 01, 202427.8027.8427.4227.5027.505,258,284
Apr 30, 202428.0028.4027.9228.2328.235,826,265
Apr 29, 202428.3028.4028.1528.1928.195,111,620
Apr 26, 202428.3028.3828.1828.2628.265,117,658
Apr 24, 202428.6028.7228.4328.5728.575,517,828
Apr 23, 202428.6128.8828.4028.4328.434,969,254
Apr 22, 202429.3629.3828.5728.6328.636,774,722
Apr 19, 202429.0429.8528.5529.4029.409,812,152
Apr 18, 202429.5029.7029.4529.4529.454,730,486
Apr 17, 202429.8530.0129.5129.5829.584,495,552
Apr 16, 202430.0030.0629.7629.9329.936,293,809
Apr 15, 202430.3130.4030.1430.3130.314,397,896
Apr 12, 202430.3230.4230.0130.2030.203,846,696
Apr 11, 202429.8630.7229.8230.5930.595,267,160
Apr 10, 202429.9330.3429.7829.9729.975,377,343
Apr 09, 202430.4030.4830.1430.2430.245,323,121
Apr 08, 202430.6030.6130.0830.1030.104,724,240
Apr 05, 202430.4830.7930.4530.6030.606,646,309
Apr 04, 202430.5030.5930.1930.5430.546,692,151
Apr 03, 202430.5030.7730.4330.5130.514,283,378
Apr 02, 202430.5930.8530.3730.5030.505,352,042
Mar 28, 202430.5430.5830.3330.5030.504,414,034
Mar 27, 202430.1930.4430.1630.3130.313,147,091
Mar 26, 202430.2130.6930.1530.3730.374,413,640
Mar 25, 202429.9530.1329.7930.0830.082,950,973
Mar 22, 202430.1130.1429.6329.7329.734,607,356
Mar 21, 202430.4930.5830.0930.2630.265,353,293
Mar 20, 202430.4630.6430.2330.3330.334,528,395
Mar 19, 202429.6630.2529.6630.2530.255,395,279
Mar 18, 202429.6929.8329.5129.5629.562,477,101
Mar 15, 202429.3029.9228.9529.8629.869,375,971
Mar 14, 202429.0529.2728.9129.1429.144,463,256
Mar 13, 202429.1029.1128.6428.8928.8910,679,180
Mar 12, 202429.3029.3429.0929.1029.105,920,882
Mar 11, 202429.8429.8729.3629.4429.445,264,936
Mar 08, 202429.7230.4429.5830.2130.217,122,029
Mar 07, 202429.6029.8529.5629.7129.716,133,769
Mar 07, 20240.9168 Dividend
Mar 06, 202430.1830.5730.1130.5229.604,716,439
Mar 05, 202430.5530.6730.2630.2729.363,937,099
Mar 04, 202430.9931.0130.4830.5229.604,277,330
Mar 01, 202430.5330.8530.5330.8529.923,908,326
Feb 29, 202430.2030.4430.0030.3629.458,988,264
Feb 28, 202430.4030.4329.9730.1729.265,740,746
Feb 27, 202430.0830.4930.0030.2829.375,209,433
Feb 26, 202430.2530.3029.9230.0029.104,087,702
Feb 23, 202430.1230.7529.9830.5129.595,294,088
Feb 22, 202430.3530.5430.2330.5029.584,140,687
Feb 21, 202430.0030.2829.7730.2529.346,253,928
Feb 20, 202430.2930.3029.9730.1929.287,145,135
Feb 19, 202430.7030.8030.5130.5329.614,227,039
Feb 16, 202430.6530.9930.5230.7029.786,007,795
Feb 15, 202430.8130.9330.2430.2429.337,857,034
Feb 14, 202430.6531.2030.5231.1830.244,773,951
Feb 13, 202431.3331.3630.7231.1330.195,148,603
Feb 12, 202431.5531.5531.0431.1730.235,116,237
Feb 09, 202432.4532.4931.8531.8630.908,565,110
Feb 08, 202432.4332.4731.9332.3331.365,764,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...