Canada markets close in 4 hours 27 minutes

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