ASX - Delayed Quote AUD

Worley Limited (WOR.AX)

12.94
-0.20
(-1.48%)
As of 2:20:30 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 22, 202512.9013.0612.7512.9412.94833,349
May 21, 202512.8513.2312.7313.1413.142,155,465
May 20, 202513.3413.4312.9112.9512.953,659,389
May 19, 202512.9813.0312.7812.9112.911,734,491
May 16, 202513.1513.2512.9013.0013.001,514,602
May 15, 202513.1613.2113.0513.0813.081,068,158
May 14, 202513.0213.3113.0213.2513.251,731,612
May 13, 202513.0013.3312.9913.0313.032,898,192
May 12, 202512.7012.8412.6912.8012.801,586,601
May 9, 202512.4612.6612.4412.5712.571,175,149
May 8, 202512.1712.4712.1112.4412.442,287,761
May 7, 202512.0312.1911.9512.0512.053,756,889
May 6, 202512.0312.0811.8411.9611.961,760,586
May 5, 202512.3012.3311.8912.0412.042,909,214
May 2, 202512.1112.3612.0712.3612.361,677,431
May 1, 202512.4312.4512.2012.2212.222,669,947
Apr 30, 202512.3512.4412.2612.4412.443,653,925
Apr 29, 202512.2512.3812.1912.3112.311,166,016
Apr 28, 202512.4012.4112.1512.2012.201,373,612
Apr 24, 202511.9812.2011.9212.1712.171,552,163
Apr 23, 202511.9612.1511.8812.1512.152,263,980
Apr 22, 202511.6911.7911.5611.6511.651,975,152
Apr 17, 202511.6311.9211.6211.9211.923,030,298
Apr 16, 202511.9011.9611.5511.5511.552,224,912
Apr 15, 202512.0212.2211.9812.0412.041,874,382
Apr 14, 202511.7012.0811.6512.0812.083,252,172
Apr 11, 202511.3011.6111.0711.5511.554,155,192
Apr 10, 202512.7512.7511.3311.7711.7710,407,895
Apr 9, 202511.6611.8411.2211.4211.424,305,719
Apr 8, 202512.3012.4211.7912.1012.105,329,316
Apr 7, 202511.9212.2411.2212.2412.246,705,490
Apr 4, 202513.6713.8512.9913.0513.053,301,849
Apr 3, 202514.2214.3514.0414.1514.151,531,405
Apr 2, 202514.5214.6314.3114.4814.481,382,151
Apr 1, 202514.5614.6614.2414.4614.461,038,226
Mar 31, 202514.6214.7314.4314.4314.431,054,528
Mar 28, 202514.6814.8314.5114.7914.791,040,551
Mar 27, 202514.5114.7514.4314.7514.752,499,937
Mar 26, 202515.0115.0414.4814.5614.562,205,180
Mar 25, 202514.9915.0214.8514.9014.901,001,073
Mar 24, 202514.8515.0714.8514.9414.94744,903
Mar 21, 202514.9015.0914.8815.0415.043,644,854
Mar 20, 202515.3715.3714.8714.9014.902,709,214
Mar 19, 202514.7815.2814.6514.9914.992,113,759
Mar 18, 202514.7514.9114.7414.8114.81969,138
Mar 17, 202514.3914.6914.3914.6714.67938,060
Mar 14, 202514.3314.3914.1314.3414.341,187,655
Mar 13, 202514.5114.5914.1614.2114.211,056,550
Mar 12, 202514.2014.4614.1114.4514.452,435,838
Mar 11, 202514.2514.4814.1014.2614.261,697,505
Mar 10, 202514.3514.4414.2814.4214.421,039,006
Mar 7, 202514.6814.7014.3214.3214.321,779,169
Mar 6, 202514.7314.8014.5014.6414.641,317,139
Mar 5, 202514.5114.6714.4414.6414.641,300,262
Mar 4, 2025 0.25 Dividend
Mar 4, 202514.8714.9714.6814.7814.781,256,118
Mar 3, 202515.0715.2915.0515.2715.021,332,239
Feb 28, 202515.7415.7415.2215.2214.973,109,252
Feb 27, 202515.6515.8115.5115.5515.302,321,980
Feb 26, 202514.9515.6614.9515.4615.215,759,635
Feb 25, 202514.0514.1113.9214.0213.791,998,616
Feb 24, 202514.0814.2113.9214.1613.932,840,531
Feb 21, 202514.6114.6114.2514.2514.021,303,213
Feb 20, 202514.3914.4314.2714.4314.191,238,314
Feb 19, 202514.7414.8014.3614.3914.15989,414
Feb 18, 202514.7514.7514.5514.6014.36922,904
Feb 17, 202514.6714.9014.5614.6014.361,389,985
Feb 14, 202514.7714.8314.7114.7714.53834,323
Feb 13, 202514.7614.8514.6314.6414.40797,025
Feb 12, 202514.7314.8714.6214.7514.511,009,200
Feb 11, 202514.5914.7514.5514.7214.481,130,982
Feb 10, 202514.5014.5914.3914.4514.21579,818
Feb 7, 202514.3814.5814.3814.4514.21789,897
Feb 6, 202514.5014.5714.4714.5014.26775,054
Feb 5, 202514.3514.5014.3414.4214.181,154,104
Feb 4, 202514.5014.6514.2314.2314.00906,895
Feb 3, 202514.2214.3614.1314.3614.121,674,046
Jan 31, 202514.4614.6014.3814.4614.221,603,914
Jan 30, 202514.5514.6714.4614.4714.231,112,800
Jan 29, 202514.5614.7314.4814.4814.24923,688
Jan 28, 202514.7414.8114.5214.5214.281,124,050
Jan 24, 202514.6414.8614.6314.8114.57909,610
Jan 23, 202514.7514.8614.6414.6414.401,773,279
Jan 22, 202514.3814.7414.3414.7314.491,623,336
Jan 21, 202514.2614.4114.2214.3014.07978,413
Jan 20, 202514.1914.2414.0914.2113.98633,045
Jan 17, 202514.0214.2414.0214.1113.881,339,843
Jan 16, 202514.2014.2614.0414.0613.831,114,631
Jan 15, 202514.2014.4914.0514.0513.821,721,931
Jan 14, 202513.9014.1913.8714.1513.92997,938
Jan 13, 202513.6613.8413.6513.7613.531,585,329
Jan 10, 202513.8813.8813.7113.8213.59841,757
Jan 9, 202513.7513.8913.6713.8113.581,055,539
Jan 8, 202513.8313.9413.7813.8113.58966,025
Jan 7, 202513.8713.9113.7513.8313.601,301,098
Jan 6, 202514.0714.1713.7813.8013.571,551,356
Jan 3, 202513.6613.9613.6613.9613.731,167,585
Jan 2, 202513.5713.7713.5713.6613.44931,473
Dec 31, 202413.5713.7713.5513.7013.48539,607
Dec 30, 202413.6913.7413.6013.6513.431,248,426
Dec 27, 202413.7713.7813.6513.6513.431,164,481
Dec 24, 202413.5313.7113.5313.7113.491,711,980
Dec 23, 202413.5313.5613.3013.4513.231,523,202
Dec 20, 202413.3513.4213.2613.4213.205,484,201
Dec 19, 202413.3413.3913.2013.3413.124,125,026
Dec 18, 202413.1913.3913.0913.3413.122,491,458
Dec 17, 202412.9913.3112.8813.1912.972,671,475
Dec 16, 202413.1513.3113.0913.1612.943,050,316
Dec 13, 202413.1013.2613.1013.2313.011,176,819
Dec 12, 202413.3613.4513.1113.2313.011,294,457
Dec 11, 202413.2013.3813.1413.3513.131,940,188
Dec 10, 202413.3513.4713.1413.2313.012,221,897
Dec 9, 202413.1713.2813.1213.2413.022,340,994
Dec 6, 202413.3913.4013.2613.2913.071,842,282
Dec 5, 202413.4013.5813.3413.4513.231,921,313
Dec 4, 202413.3813.4213.1613.4213.206,198,237
Dec 3, 202413.8013.9613.4113.4113.193,290,042
Dec 2, 202413.8913.9513.7313.7613.531,299,159
Nov 29, 202413.7513.8713.6213.8713.641,226,299
Nov 28, 202413.9013.9113.7013.7513.522,202,770
Nov 27, 202414.1114.1613.8613.8613.63871,450
Nov 26, 202414.2214.2513.9513.9813.751,424,235
Nov 25, 202414.2814.2914.1414.1613.931,543,888
Nov 22, 202414.1014.2414.0514.1713.941,119,725
Nov 21, 202414.2214.3713.8413.9913.762,258,450
Nov 20, 202414.4014.4314.1414.1513.922,575,656
Nov 19, 202414.3714.5914.3714.4414.202,506,860
Nov 18, 202414.3814.4714.3214.3614.121,632,238
Nov 15, 202414.5314.6414.4114.4514.21986,395
Nov 14, 202414.6714.7014.4314.5014.261,926,245
Nov 13, 202414.3614.6514.3514.5914.351,624,810
Nov 12, 202414.3014.5914.1514.5914.351,629,958
Nov 11, 202414.4614.4814.2314.2814.051,807,588
Nov 8, 202415.0715.1714.5514.5514.312,401,488
Nov 7, 202414.7015.2014.7015.1814.934,773,660
Nov 6, 202414.0314.5113.8614.4014.161,800,966
Nov 5, 202414.0614.1013.8513.9213.69997,068
Nov 4, 202413.8913.9913.7313.9413.71875,189
Nov 1, 202413.9513.9713.7913.8213.591,241,470
Oct 31, 202413.9814.0413.8714.0013.771,248,558
Oct 30, 202414.2514.3013.9414.0213.79943,895
Oct 29, 202414.2514.3214.1814.1913.961,007,960
Oct 28, 202414.1714.2214.0914.1313.90742,095
Oct 25, 202414.3014.3414.1414.1813.95902,455
Oct 24, 202414.2014.3714.1314.1913.961,352,245
Oct 23, 202414.5514.6514.2114.2514.021,182,865
Oct 22, 202414.7014.8414.5614.5614.321,135,595
Oct 21, 202414.6514.7914.6114.7914.551,563,866
Oct 18, 202414.8014.8614.5314.6014.361,356,235
Oct 17, 202414.5814.8514.5814.8314.591,698,732
Oct 16, 202414.4114.5214.3514.4214.18955,791
Oct 15, 202414.5314.5314.3314.5014.261,696,497
Oct 14, 202414.4814.5014.3214.4514.211,833,267
Oct 11, 202414.6014.6814.4014.4114.171,482,290
Oct 10, 202414.6014.6514.5214.5714.33871,107
Oct 9, 202414.7314.9214.5614.5714.331,290,271
Oct 8, 202414.9015.0414.7614.7614.52883,370
Oct 7, 202414.7114.9614.7114.9214.68614,454
Oct 4, 202414.6015.0114.5514.9414.701,116,229
Oct 3, 202414.8314.8514.6914.6914.45834,446
Oct 2, 202414.6214.8514.6214.8414.601,126,194
Oct 1, 202414.7214.8214.6114.6214.38966,052
Sep 30, 202414.7414.8314.7014.8314.591,458,369
Sep 27, 202414.6614.8114.4914.6114.371,011,705
Sep 26, 202414.7114.9914.6914.7314.491,902,227
Sep 25, 202414.8114.9514.6214.6414.40845,906
Sep 24, 202414.4914.7314.4414.7014.46895,528
Sep 23, 202414.4414.4714.3714.4614.22779,250
Sep 20, 202414.5914.7514.5214.5814.344,829,449
Sep 19, 202414.5014.5914.3014.5014.262,239,721
Sep 18, 202414.5514.6614.5014.5914.351,313,857
Sep 17, 202414.7914.8114.5614.5814.341,033,189
Sep 16, 202414.9514.9614.6714.7114.47954,030
Sep 13, 202414.8815.0414.8314.8914.651,017,893
Sep 12, 202414.7114.7614.5814.7614.521,141,083
Sep 11, 202414.8414.8814.5014.5414.301,404,810
Sep 10, 202414.8314.9614.7314.9214.681,714,207
Sep 9, 202414.4814.7814.3714.7514.512,228,223
Sep 6, 202414.7614.7614.4914.6114.371,227,929
Sep 5, 202414.7514.8514.5314.7614.523,329,722
Sep 4, 202414.7214.8314.5914.7214.481,455,740
Sep 3, 202414.9415.0514.8414.9214.68963,226
Sep 2, 2024 0.25 Dividend
Sep 2, 202414.9715.0214.8114.9614.721,232,410
Aug 30, 202415.4015.4615.1415.2314.732,172,993
Aug 29, 202415.0515.3415.0315.3114.813,603,094
Aug 28, 202414.7815.1614.6315.1614.672,956,682
Aug 27, 202414.0314.7114.0014.4814.012,129,389
Aug 26, 202414.2914.3114.0114.0913.631,485,358
Aug 23, 202414.3214.3614.0814.1213.661,096,469
Aug 22, 202414.5114.6014.4114.4113.941,751,088
Aug 21, 202414.5214.6214.3114.4914.021,253,337
Aug 20, 202414.6314.7114.5114.6414.16636,245
Aug 19, 202414.5214.6414.4114.5314.06691,649
Aug 16, 202414.4514.5914.3814.5914.121,086,546
Aug 15, 202414.3114.4514.1914.2413.78772,147
Aug 14, 202414.4414.4414.1914.2513.79957,221
Aug 13, 202414.2414.3014.1714.2413.78850,124
Aug 12, 202414.2014.2314.0714.1913.73662,184
Aug 9, 202414.0914.1713.9514.0713.611,036,245
Aug 8, 202414.1114.1213.8713.9113.461,506,417
Aug 7, 202413.9914.2613.8814.1413.681,878,453
Aug 6, 202414.1214.2414.0114.0413.583,658,677
Aug 5, 202414.3814.4014.0714.1713.713,066,641
Aug 2, 202414.8614.9614.6514.7014.222,221,559
Aug 1, 202415.2415.3315.0615.2914.791,285,334
Jul 31, 202415.0715.2714.9815.1814.692,265,000
Jul 30, 202414.9115.0214.8514.9614.47762,475
Jul 29, 202415.0615.1414.9715.0614.571,299,072
Jul 26, 202415.0515.1014.8914.9014.421,452,549
Jul 25, 202415.0615.0814.7914.9314.443,365,565
Jul 24, 202415.2015.2514.9915.2314.7317,232,167
Jul 23, 202415.1815.3715.1415.1914.701,138,804
Jul 22, 202414.9215.1014.8415.0514.561,118,188
Jul 19, 202414.7714.9714.7714.9514.462,013,164
Jul 18, 202415.0515.1914.8414.9014.421,881,929
Jul 17, 202415.0115.2214.9515.1014.611,475,435
Jul 16, 202414.9915.0014.8814.8814.401,240,961
Jul 15, 202414.8615.0014.8514.9314.441,367,358
Jul 12, 202414.6914.8214.6214.7314.25951,474
Jul 11, 202414.6714.6714.4314.5514.081,583,233
Jul 10, 202414.3014.5014.2714.4613.991,319,434
Jul 9, 202414.6514.6914.4314.4313.961,736,730
Jul 8, 202414.6814.7214.5814.5814.112,374,850
Jul 5, 202414.6914.9414.6914.7314.25894,681
Jul 4, 202414.7914.7914.6114.7814.301,838,011
Jul 3, 202414.7114.7814.5314.5414.071,838,079
Jul 2, 202414.7114.9114.7114.7714.291,167,642
Jul 1, 202414.6514.9114.6014.8814.401,325,306
Jun 28, 202414.8315.1914.7914.9814.493,908,242
Jun 27, 202414.4614.7314.4614.7014.222,315,550
Jun 26, 202414.4514.7114.4014.7114.233,299,394
Jun 25, 202414.4214.5814.3514.5314.064,654,770
Jun 24, 202414.3514.3514.1814.2613.803,414,708
Jun 21, 202414.2514.2914.0314.2513.793,435,063
Jun 20, 202414.0114.2614.0114.1613.701,845,592
Jun 19, 202414.0314.0413.8713.9713.521,630,751
Jun 18, 202414.2314.3413.9613.9713.522,757,851
Jun 17, 202414.2014.2114.0114.0513.591,311,366
Jun 14, 202414.2514.3114.0114.1413.681,739,844
Jun 13, 202414.5014.5114.2214.2213.761,747,993
Jun 12, 202414.4714.5614.3714.3913.921,470,560
Jun 11, 202414.4514.4814.3614.4213.951,142,018
Jun 7, 202414.4814.5214.3514.4914.021,757,354
Jun 6, 202414.7014.7014.4714.4714.001,169,101
Jun 5, 202414.5414.5514.3414.4814.012,465,615
Jun 4, 202414.6314.7214.5414.5714.101,011,898
Jun 3, 202414.7614.8614.6214.6314.151,471,706
May 31, 202414.9014.9014.6114.6514.172,994,915
May 30, 202414.6514.8014.6314.6614.181,088,546
May 29, 202414.8514.9414.7114.8214.341,447,690
May 28, 202415.2415.2715.0415.0414.551,486,496
May 27, 202415.1415.2615.0915.2114.72822,786
May 24, 202415.1915.1914.9615.0014.511,137,566
May 23, 202414.9015.1914.9015.0714.581,647,910
May 22, 202415.0815.1915.0215.1114.621,135,653

Related Tickers

SRJ.AX SRJ Technologies Group Plc
0.0130
0.00%
 
SUBC.OL Subsea 7 S.A.
167.40
+0.36%
 
PFC.L Petrofac Limited
3.9750
-20.34%
 
NOV NOV Inc.
12.19
-2.79%
 
BKR Baker Hughes Company
36.65
-1.85%
 
HAL Halliburton Company
19.90
-2.83%