Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 56 minutes

S&P Futures
4,328.00
+2.50(+0.06%)
Dow Futures
33,727.00
+2.00(+0.01%)
Nasdaq Futures
14,905.25
+38.75(+0.26%)
Russell 2000 Futures
1,800.10
+1.50(+0.08%)
Crude Oil
91.75
+0.96(+1.06%)
Gold
1,851.70
-14.40(-0.77%)

Advertisement

Programming Alert:

NEXT: Driverless cars: The road to autonomy airs at 10 a.m. ET

Woodside Energy Group Ltd (WDS.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

36.20

-0.18

(-0.50%)

At close: 03:59PM AEDT

Advertisement

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	36.40	36.50	36.05	36.20	36.20	212,675
Sep 29, 2023	36.58	36.78	36.32	36.38	36.38	434,750
Sep 28, 2023	36.28	36.74	36.28	36.65	36.65	893,338
Sep 27, 2023	36.06	36.13	35.35	35.57	35.57	-
Sep 26, 2023	36.35	36.50	35.95	36.01	36.01	525,651
Sep 25, 2023	36.09	36.30	36.02	36.28	36.28	371,604
Sep 22, 2023	35.54	36.14	35.49	36.08	36.08	928,386
Sep 21, 2023	36.71	36.81	36.05	36.10	36.10	367,672
Sep 20, 2023	37.44	37.52	36.83	37.01	37.01	946,632
Sep 19, 2023	38.03	38.10	37.76	37.76	37.76	718,266
Sep 18, 2023	38.35	38.37	37.72	37.73	37.73	318,169
Sep 15, 2023	38.17	38.79	38.17	38.39	38.39	889,002
Sep 14, 2023	37.88	38.04	37.77	37.99	37.99	320,748
Sep 13, 2023	37.92	38.10	37.75	37.90	37.90	432,887
Sep 12, 2023	38.20	38.20	37.49	37.61	37.61	302,368
Sep 11, 2023	38.22	38.29	37.95	38.27	38.27	219,528
Sep 08, 2023	37.84	37.97	37.41	37.91	37.91	282,008
Sep 07, 2023	38.30	38.43	37.84	37.94	37.94	402,344
Sep 06, 2023	38.22	38.72	38.22	38.56	38.56	440,892
Sep 05, 2023	38.15	38.15	37.69	37.94	37.94	185,868
Sep 04, 2023	38.02	38.34	38.02	38.31	38.31	352,660
Sep 01, 2023	37.10	37.88	37.07	37.60	37.60	349,029
Aug 31, 2023	37.02	37.18	36.78	37.02	37.02	574,372
Aug 31, 2023	1.242989 Dividend
Aug 30, 2023	38.30	38.62	38.10	38.50	37.26	988,950
Aug 29, 2023	38.24	38.29	37.92	38.01	36.78	573,565
Aug 28, 2023	38.16	38.27	37.87	37.95	36.72	280,825
Aug 25, 2023	37.81	37.87	37.51	37.70	36.48	404,094
Aug 24, 2023	37.62	38.24	37.61	38.19	36.96	560,030
Aug 23, 2023	37.56	38.07	37.56	37.77	36.55	487,382
Aug 22, 2023	38.00	38.18	37.47	37.98	36.75	369,026
Aug 21, 2023	38.78	38.89	38.39	38.51	37.27	253,251
Aug 18, 2023	38.38	38.72	38.30	38.40	37.16	271,911
Aug 17, 2023	38.09	38.44	37.97	38.40	37.16	544,768
Aug 16, 2023	38.64	38.71	38.12	38.34	37.10	471,641
Aug 15, 2023	38.35	38.71	38.25	38.64	37.39	222,464
Aug 14, 2023	38.46	38.85	38.46	38.69	37.44	932,545
Aug 11, 2023	38.66	38.74	38.04	38.13	36.90	260,848
Aug 10, 2023	38.48	39.03	38.48	38.92	37.66	1,061,005
Aug 09, 2023	38.25	38.51	38.04	38.25	37.02	149,031
Aug 08, 2023	38.03	38.56	37.99	38.41	37.17	532,250
Aug 07, 2023	38.14	38.42	38.03	38.17	36.94	105,703
Aug 04, 2023	38.06	38.26	37.83	38.01	36.78	321,373
Aug 03, 2023	37.20	37.86	37.13	37.56	36.34	249,438
Aug 02, 2023	-	-	-	-	-	-
Aug 01, 2023	-	-	-	-	-	-
Jul 31, 2023	-	-	-	-	-	-
Jul 28, 2023	37.95	38.42	37.90	38.06	36.84	130,790
Jul 27, 2023	-	-	-	-	-	-
Jul 26, 2023	37.60	37.79	37.29	37.68	36.46	685,428
Jul 25, 2023	-	-	-	-	-	-
Jul 24, 2023	36.58	37.30	36.49	37.26	36.06	987,733
Jul 21, 2023	36.06	36.52	35.83	36.44	35.26	176,440
Jul 20, 2023	36.22	36.30	35.72	35.76	34.61	265,171
Jul 19, 2023	35.74	36.16	35.70	36.03	34.87	299,980
Jul 18, 2023	-	-	-	-	-	-
Jul 17, 2023	35.80	36.07	35.76	35.92	34.76	236,778
Jul 14, 2023	35.87	36.39	35.75	36.18	35.01	1,334,130
Jul 13, 2023	-	-	-	-	-	-
Jul 12, 2023	-	-	-	-	-	-
Jul 11, 2023	-	-	-	-	-	-
Jul 10, 2023	34.52	34.72	34.04	34.08	32.98	147,494
Jul 07, 2023	33.81	34.20	33.59	34.20	33.10	308,226
Jul 06, 2023	-	-	-	-	-	-
Jul 05, 2023	-	-	-	-	-	-
Jul 04, 2023	-	-	-	-	-	-
Jul 03, 2023	-	-	-	-	-	-
Jun 30, 2023	34.29	34.64	34.26	34.45	33.34	537,386
Jun 29, 2023	34.58	34.60	34.19	34.27	33.16	198,741
Jun 28, 2023	33.89	34.50	33.85	34.42	33.31	229,308
Jun 27, 2023	33.91	34.24	33.84	34.01	32.91	-
Jun 26, 2023	33.81	33.97	33.55	33.80	32.71	-
Jun 23, 2023	34.76	34.82	33.47	33.68	32.59	352,983
Jun 22, 2023	35.89	35.92	35.14	35.32	34.18	357,396
Jun 21, 2023	35.80	35.89	35.53	35.62	34.47	585,610
Jun 20, 2023	35.57	36.44	35.55	36.40	35.22	1,416,973
Jun 19, 2023	35.80	35.86	35.42	35.61	34.46	230,514
Jun 16, 2023	35.63	35.67	34.81	35.63	34.48	493,156
Jun 15, 2023	34.62	34.68	34.25	34.37	33.26	348,110
Jun 14, 2023	34.67	34.77	34.40	34.64	33.52	-
Jun 13, 2023	34.03	34.21	33.74	34.18	33.08	319,887
Jun 09, 2023	34.85	34.86	34.49	34.68	33.56	153,847
Jun 08, 2023	34.96	35.29	34.73	34.83	33.71	339,097
Jun 07, 2023	34.47	34.48	34.13	34.36	33.25	222,219
Jun 06, 2023	34.65	34.75	34.37	34.49	33.38	291,668
Jun 05, 2023	35.10	35.34	34.68	34.81	33.69	202,477
Jun 02, 2023	34.57	34.67	34.24	34.61	33.49	427,299
Jun 01, 2023	34.29	34.39	33.92	34.05	32.95	1,704,944
May 31, 2023	34.30	34.69	33.98	34.30	33.19	588,739
May 30, 2023	35.50	35.50	35.00	35.04	33.91	180,430
May 29, 2023	-	-	-	-	-	-
May 26, 2023	34.70	34.97	34.58	34.92	33.79	212,802
May 25, 2023	35.10	35.20	34.75	34.92	33.79	307,848
May 24, 2023	35.03	35.14	34.85	35.03	33.90	198,582
May 23, 2023	34.95	35.21	34.74	34.81	33.69	201,215
May 22, 2023	34.35	34.72	34.30	34.66	33.54	225,624
May 19, 2023	34.31	34.45	34.04	34.28	33.17	230,286
May 18, 2023	-	-	-	-	-	-
May 17, 2023	33.76	33.97	33.64	33.91	32.82	-
May 16, 2023	34.10	34.21	33.78	33.92	32.82	172,491
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,328.00+2.50(+0.06%)

Dow Futures33,727.00+2.00(+0.01%)

Nasdaq Futures14,905.25+38.75(+0.26%)

Russell 2000 Futures1,800.10+1.50(+0.08%)

Crude Oil91.75+0.96(+1.06%)

Gold1,851.70-14.40(-0.77%)

NEXT: Driverless cars: The road to autonomy airs at 10 a.m. ET

Woodside Energy Group Ltd (WDS.XA)

S&P Futures
4,328.00
+2.50(+0.06%)

Dow Futures
33,727.00
+2.00(+0.01%)

Nasdaq Futures
14,905.25
+38.75(+0.26%)

Russell 2000 Futures
1,800.10
+1.50(+0.08%)

Crude Oil
91.75
+0.96(+1.06%)

Gold
1,851.70
-14.40(-0.77%)