Cboe AU - Delayed Quote AUD

Woodside Energy Group Ltd (WDS.XA)

28.53 +0.07 (+0.26%)
At close: April 24 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 28.59 28.72 28.43 28.54 28.54 1,655,565
Apr 23, 2024 28.61 28.88 28.40 28.46 28.46 1,474,451
Apr 22, 2024 29.35 29.36 28.57 28.59 28.59 1,608,797
Apr 19, 2024 29.02 29.85 28.55 29.40 29.40 1,300,599
Apr 18, 2024 29.53 29.70 29.45 29.46 29.46 882,096
Apr 16, 2024 30.00 30.06 29.76 30.02 30.02 1,634,946
Apr 15, 2024 30.39 30.40 30.15 30.28 30.28 668,983
Apr 12, 2024 30.39 30.41 30.01 30.21 30.21 901,126
Apr 11, 2024 29.86 30.72 29.82 30.57 30.57 1,395,888
Apr 10, 2024 29.93 30.34 29.78 29.89 29.89 1,024,518
Apr 9, 2024 30.40 30.48 30.15 30.19 30.19 1,359,802
Apr 8, 2024 30.61 30.61 30.08 30.12 30.12 535,084
Apr 5, 2024 30.48 30.79 30.45 30.63 30.63 1,415,700
Apr 4, 2024 30.56 30.58 30.18 30.50 30.50 1,911,382
Apr 3, 2024 30.53 30.76 30.43 30.49 30.49 2,511,331
Apr 2, 2024 30.58 30.85 30.38 30.43 30.43 817,541
Mar 28, 2024 30.54 30.58 30.33 30.48 30.48 578,894
Mar 27, 2024 30.20 30.43 30.17 30.34 30.34 396,031
Mar 26, 2024 30.23 30.69 30.17 30.38 30.38 1,011,733
Mar 25, 2024 29.86 30.12 29.79 30.07 30.07 364,161
Mar 22, 2024 30.11 30.14 29.64 29.70 29.70 533,665
Mar 21, 2024 30.50 30.58 30.09 30.31 30.31 405,415
Mar 20, 2024 30.42 30.64 30.23 30.27 30.27 395,453
Mar 19, 2024 29.67 30.22 29.66 30.20 30.20 966,326
Mar 18, 2024 29.68 29.82 29.51 29.58 29.58 803,213
Mar 15, 2024 29.29 29.92 28.95 29.77 29.77 1,639,908
Mar 14, 2024 29.07 29.27 28.91 29.07 29.07 996,031
Mar 13, 2024 29.09 29.09 28.65 28.94 28.94 730,052
Mar 12, 2024 29.30 29.34 29.09 29.10 29.10 627,496
Mar 11, 2024 29.81 29.86 29.36 29.49 29.49 913,928
Mar 8, 2024 29.73 30.44 29.58 30.30 30.30 1,067,461
Mar 7, 2024 0.92 Dividend
Mar 7, 2024 29.61 29.85 29.56 29.69 29.69 755,135
Mar 6, 2024 30.23 30.57 30.12 30.57 29.65 694,687
Mar 5, 2024 30.56 30.66 30.26 30.30 29.39 504,631
Mar 4, 2024 31.00 31.00 30.48 30.55 29.63 1,428,879
Mar 1, 2024 30.54 30.85 30.54 30.84 29.92 534,851
Feb 29, 2024 30.36 30.44 30.00 30.36 29.45 874,018
Feb 28, 2024 30.41 30.42 29.97 30.16 29.26 1,940,542
Feb 27, 2024 30.05 30.48 30.00 30.30 29.39 742,481
Feb 26, 2024 30.27 30.27 29.92 30.01 29.11 900,234
Feb 23, 2024 30.04 30.75 30.00 30.46 29.55 897,123
Feb 22, 2024 30.35 30.54 30.24 30.45 29.54 677,190
Feb 21, 2024 29.95 30.29 29.77 30.24 29.33 1,166,740
Feb 20, 2024 30.28 30.29 29.97 30.15 29.25 802,924
Feb 19, 2024 30.72 30.80 30.51 30.59 29.67 1,296,001
Feb 16, 2024 30.67 30.99 30.52 30.59 29.67 707,049
Feb 15, 2024 30.84 30.91 30.29 30.29 29.38 649,874
Feb 14, 2024 30.67 31.20 30.52 31.12 30.19 2,208,146
Feb 13, 2024 31.32 31.36 30.72 31.18 30.24 1,863,455
Feb 12, 2024 31.53 31.53 31.05 31.18 30.24 614,317
Feb 9, 2024 32.44 32.47 31.86 31.88 30.92 1,413,479
Feb 8, 2024 32.44 32.47 31.93 32.39 31.42 1,353,144
Feb 7, 2024 32.51 33.08 32.42 32.61 31.63 1,013,511
Feb 6, 2024 31.94 32.40 31.86 32.36 31.39 1,022,328
Feb 5, 2024 32.06 32.36 31.93 32.11 31.15 409,396
Feb 2, 2024 32.15 32.45 32.01 32.43 31.46 1,319,562
Feb 1, 2024 32.05 32.27 31.91 32.19 31.22 456,836
Jan 31, 2024 32.12 32.51 31.98 32.47 31.50 493,401
Jan 30, 2024 31.61 31.91 31.58 31.87 30.91 458,892
Jan 29, 2024 31.40 32.00 31.40 31.89 30.93 721,784
Jan 25, 2024 31.14 31.19 30.93 31.10 30.17 366,527
Jan 24, 2024 31.10 31.35 30.83 30.98 30.05 1,012,498
Jan 23, 2024 31.10 31.25 30.90 31.13 30.20 271,724
Jan 22, 2024 30.74 31.16 30.64 31.10 30.17 461,222
Jan 19, 2024 30.80 30.98 30.76 30.90 29.97 374,457
Jan 17, 2024 31.03 31.04 30.56 30.79 29.87 844,265
Jan 16, 2024 31.40 31.45 31.05 31.14 30.21 310,102
Jan 15, 2024 31.40 31.82 31.23 31.64 30.69 283,374
Jan 12, 2024 31.10 31.51 31.05 31.32 30.38 794,320
Jan 11, 2024 31.05 31.17 30.72 31.15 30.22 241,489
Jan 10, 2024 31.16 31.19 30.82 30.89 29.96 539,822
Jan 9, 2024 31.24 31.33 31.02 31.13 30.20 416,158
Jan 8, 2024 31.56 31.68 31.11 31.22 30.28 1,422,447
Jan 5, 2024 31.50 31.57 31.33 31.36 30.42 298,717
Jan 4, 2024 31.56 31.68 31.38 31.54 30.59 343,527
Jan 3, 2024 31.42 31.45 31.17 31.23 30.29 265,532
Jan 2, 2024 31.06 31.54 31.06 31.46 30.52 286,025
Dec 29, 2023 31.26 31.29 31.05 31.09 30.16 240,167
Dec 28, 2023 31.38 31.45 31.23 31.36 30.42 341,550
Dec 27, 2023 31.56 31.62 31.22 31.30 30.36 322,941
Dec 22, 2023 30.97 31.18 30.94 31.08 30.15 623,885
Dec 21, 2023 31.23 31.30 30.84 30.94 30.02 808,331
Dec 20, 2023 31.18 31.49 31.10 31.21 30.27 1,585,292
Dec 19, 2023 30.70 31.02 30.58 31.00 30.07 1,322,376
Dec 18, 2023 30.44 30.73 30.40 30.46 29.55 1,178,332
Dec 15, 2023 30.53 30.72 30.40 30.58 29.66 1,773,588
Dec 13, 2023 30.02 30.15 29.96 30.06 29.16 1,581,830
Dec 12, 2023 30.20 30.49 30.09 30.35 29.44 1,667,570
Dec 11, 2023 30.01 30.39 30.00 30.25 29.34 1,556,796
Dec 8, 2023 29.54 29.86 29.08 29.77 28.88 1,999,779
Dec 7, 2023 28.83 30.00 28.76 29.93 29.03 1,588,604
Dec 6, 2023 29.49 29.89 29.41 29.85 28.96 2,312,775
Dec 5, 2023 30.31 30.32 29.58 29.58 28.69 1,038,500
Dec 4, 2023 30.91 31.06 30.03 30.33 29.42 729,942
Dec 1, 2023 31.10 31.10 30.68 30.83 29.91 809,488
Nov 30, 2023 31.00 31.09 30.84 31.00 30.07 1,297,765
Nov 29, 2023 31.51 31.53 30.91 30.96 30.03 1,117,900
Nov 28, 2023 31.62 31.70 31.25 31.26 30.32 735,014
Nov 27, 2023 31.92 31.98 31.68 31.68 30.73 464,606
Nov 24, 2023 31.65 32.04 31.65 31.91 30.95 676,571
Nov 23, 2023 31.79 31.83 31.50 31.52 30.58 258,157
Nov 22, 2023 31.86 32.23 31.85 32.08 31.12 337,516
Nov 21, 2023 31.96 32.03 31.72 31.94 30.98 786,637
Nov 20, 2023 31.88 31.97 31.57 31.81 30.86 685,243
Nov 17, 2023 31.21 31.57 31.00 31.44 30.50 897,935
Nov 16, 2023 32.40 32.57 31.94 32.06 31.10 472,144
Nov 15, 2023 32.88 32.92 32.39 32.44 31.47 187,140
Nov 14, 2023 32.37 32.83 32.32 32.75 31.77 417,364
Nov 13, 2023 32.35 32.35 31.70 31.89 30.93 443,065
Nov 10, 2023 32.67 32.71 32.05 32.11 31.15 639,288
Nov 9, 2023 33.07 33.20 32.78 32.85 31.86 895,681
Nov 8, 2023 32.98 33.42 32.50 33.35 32.35 450,377
Nov 7, 2023 33.63 33.98 33.56 33.61 32.60 227,633
Nov 6, 2023 33.86 33.96 33.63 33.79 32.78 458,053
Nov 3, 2023 34.15 34.25 33.77 34.02 33.00 463,113
Nov 2, 2023 34.56 34.63 33.89 33.94 32.92 1,390,210
Nov 1, 2023 34.52 34.69 34.26 34.64 33.60 331,444
Oct 31, 2023 34.63 34.69 34.07 34.23 33.20 264,804
Oct 30, 2023 34.75 34.81 34.25 34.32 33.29 375,112
Oct 27, 2023 34.74 35.33 34.70 35.22 34.16 245,353
Oct 26, 2023 35.06 35.21 34.66 34.80 33.76 250,659
Oct 25, 2023 35.01 35.18 34.57 34.76 33.72 890,866
Oct 24, 2023 35.31 35.55 35.09 35.22 34.16 1,115,239
Oct 23, 2023 36.08 36.36 35.01 35.09 34.04 851,795
Oct 20, 2023 36.70 36.81 36.32 36.40 35.31 690,476
Oct 19, 2023 36.76 36.94 36.17 36.47 35.38 459,110
Oct 18, 2023 36.28 36.90 36.20 36.82 35.72 -
Oct 17, 2023 36.06 36.20 35.90 36.01 34.93 -
Oct 16, 2023 36.19 36.19 35.90 36.12 35.04 454,168
Oct 13, 2023 35.89 35.98 35.65 35.70 34.63 386,647
Oct 12, 2023 35.92 35.94 35.71 35.85 34.77 954,665
Oct 11, 2023 35.60 35.90 35.55 35.86 34.78 748,624
Oct 10, 2023 35.92 35.95 35.52 35.66 34.59 948,900
Oct 9, 2023 35.13 35.41 34.96 35.18 34.12 871,018
Oct 6, 2023 34.16 34.25 33.98 34.13 33.11 331,372
Oct 5, 2023 33.75 34.42 33.62 34.32 33.29 769,110
Oct 4, 2023 34.85 35.02 34.53 34.56 33.52 398,883
Oct 3, 2023 35.42 35.50 34.81 34.94 33.89 4,080,015
Oct 2, 2023 36.40 36.50 36.05 36.21 35.12 245,003
Sep 29, 2023 36.58 36.78 36.32 36.38 35.29 434,750
Sep 28, 2023 36.28 36.74 36.28 36.65 35.55 893,338
Sep 27, 2023 36.06 36.13 35.35 35.57 34.50 -
Sep 26, 2023 36.35 36.50 35.95 36.01 34.93 525,651
Sep 25, 2023 36.09 36.30 36.02 36.28 35.19 371,604
Sep 22, 2023 35.54 36.14 35.49 36.08 35.00 928,386
Sep 21, 2023 36.71 36.81 36.05 36.10 35.02 367,672
Sep 20, 2023 37.44 37.52 36.83 37.01 35.90 946,632
Sep 19, 2023 38.03 38.10 37.76 37.76 36.63 718,266
Sep 18, 2023 38.35 38.37 37.72 37.73 36.60 318,169
Sep 15, 2023 38.17 38.79 38.17 38.39 37.24 889,002
Sep 14, 2023 37.88 38.04 37.77 37.99 36.85 320,748
Sep 13, 2023 37.92 38.10 37.75 37.90 36.76 432,887
Sep 12, 2023 38.20 38.20 37.49 37.61 36.48 302,368
Sep 11, 2023 38.22 38.29 37.95 38.27 37.12 219,528
Sep 8, 2023 37.84 37.97 37.41 37.91 36.77 282,008
Sep 7, 2023 38.30 38.43 37.84 37.94 36.80 402,344
Sep 6, 2023 38.22 38.72 38.22 38.56 37.40 440,892
Sep 5, 2023 38.15 38.15 37.69 37.94 36.80 185,868
Sep 4, 2023 38.02 38.34 38.02 38.31 37.16 352,660
Sep 1, 2023 37.10 37.88 37.07 37.60 36.47 349,029
Aug 31, 2023 1.24 Dividend
Aug 31, 2023 37.02 37.18 36.78 37.02 35.91 574,372
Aug 30, 2023 38.30 38.62 38.10 38.50 36.14 988,950
Aug 29, 2023 38.24 38.29 37.92 38.01 35.68 573,565
Aug 28, 2023 38.16 38.27 37.87 37.95 35.62 280,825
Aug 25, 2023 37.81 37.87 37.51 37.70 35.39 404,094
Aug 24, 2023 37.62 38.24 37.61 38.19 35.85 560,030
Aug 23, 2023 37.56 38.07 37.56 37.77 35.45 487,382
Aug 22, 2023 38.00 38.18 37.47 37.98 35.65 369,026
Aug 21, 2023 38.78 38.89 38.39 38.51 36.15 253,251
Aug 18, 2023 38.38 38.72 38.30 38.40 36.05 271,911
Aug 17, 2023 38.09 38.44 37.97 38.40 36.05 544,768
Aug 16, 2023 38.64 38.71 38.12 38.34 35.99 471,641
Aug 15, 2023 38.35 38.71 38.25 38.64 36.27 222,464
Aug 14, 2023 38.46 38.85 38.46 38.69 36.32 932,545
Aug 11, 2023 38.66 38.74 38.04 38.13 35.79 260,848
Aug 10, 2023 38.48 39.03 38.48 38.92 36.53 1,061,005
Aug 9, 2023 38.25 38.51 38.04 38.25 35.90 149,031
Aug 8, 2023 38.03 38.56 37.99 38.41 36.06 532,250
Aug 7, 2023 38.14 38.42 38.03 38.17 35.83 105,703
Aug 4, 2023 38.06 38.26 37.83 38.01 35.68 321,373
Aug 3, 2023 37.20 37.86 37.13 37.56 35.25 249,438
Jul 28, 2023 37.95 38.42 37.90 38.06 35.73 130,790
Jul 26, 2023 37.60 37.79 37.29 37.68 35.37 685,428
Jul 24, 2023 36.58 37.30 36.49 37.26 34.98 987,733
Jul 21, 2023 36.06 36.52 35.83 36.44 34.21 176,440
Jul 20, 2023 36.22 36.30 35.72 35.76 33.57 265,171
Jul 19, 2023 35.74 36.16 35.70 36.03 33.82 299,980
Jul 17, 2023 35.80 36.07 35.76 35.92 33.72 236,778
Jul 14, 2023 35.87 36.39 35.75 36.18 33.96 1,334,130
Jul 10, 2023 34.52 34.72 34.04 34.08 31.99 147,494
Jul 7, 2023 33.81 34.20 33.59 34.20 32.10 308,226
Jun 30, 2023 34.29 34.64 34.26 34.45 32.34 537,386
Jun 29, 2023 34.58 34.60 34.19 34.27 32.17 198,741
Jun 28, 2023 33.89 34.50 33.85 34.42 32.31 229,308
Jun 27, 2023 33.91 34.24 33.84 34.01 31.92 -
Jun 26, 2023 33.81 33.97 33.55 33.80 31.73 -
Jun 23, 2023 34.76 34.82 33.47 33.68 31.62 352,983
Jun 22, 2023 35.89 35.92 35.14 35.32 33.15 357,396
Jun 21, 2023 35.80 35.89 35.53 35.62 33.44 585,610
Jun 20, 2023 35.57 36.44 35.55 36.40 34.17 1,416,973
Jun 19, 2023 35.80 35.86 35.42 35.61 33.43 230,514
Jun 16, 2023 35.63 35.67 34.81 35.63 33.45 493,156
Jun 15, 2023 34.62 34.68 34.25 34.37 32.26 348,110
Jun 14, 2023 34.67 34.77 34.40 34.64 32.52 -
Jun 13, 2023 34.03 34.21 33.74 34.18 32.08 319,887
Jun 9, 2023 34.85 34.86 34.49 34.68 32.55 153,847
Jun 8, 2023 34.96 35.29 34.73 34.83 32.70 339,097
Jun 7, 2023 34.47 34.48 34.13 34.36 32.25 222,219
Jun 6, 2023 34.65 34.75 34.37 34.49 32.38 291,668
Jun 5, 2023 35.10 35.34 34.68 34.81 32.68 202,477
Jun 2, 2023 34.57 34.67 34.24 34.61 32.49 427,299
Jun 1, 2023 34.29 34.39 33.92 34.05 31.96 1,704,944
May 31, 2023 34.30 34.69 33.98 34.30 32.20 588,739
May 30, 2023 35.50 35.50 35.00 35.04 32.89 180,430
May 26, 2023 34.70 34.97 34.58 34.92 32.78 212,802
May 25, 2023 35.10 35.20 34.75 34.92 32.78 307,848
May 24, 2023 35.03 35.14 34.85 35.03 32.88 198,582
May 23, 2023 34.95 35.21 34.74 34.81 32.68 201,215
May 22, 2023 34.35 34.72 34.30 34.66 32.54 225,624
May 19, 2023 34.31 34.45 34.04 34.28 32.18 230,286
May 17, 2023 33.76 33.97 33.64 33.91 31.83 -
May 16, 2023 34.10 34.21 33.78 33.92 31.84 172,491
May 15, 2023 33.94 34.01 33.75 33.88 31.80 127,119
May 12, 2023 33.51 33.67 33.30 33.64 31.58 189,695
May 11, 2023 33.79 33.88 33.42 33.83 31.75 179,106
May 10, 2023 33.95 33.95 33.60 33.63 31.57 186,766
May 9, 2023 33.90 33.99 33.49 33.92 31.84 187,938
May 8, 2023 34.12 34.26 33.69 34.07 31.98 247,802
May 5, 2023 33.08 33.18 32.83 33.10 31.07 201,116
May 4, 2023 32.15 33.14 32.12 33.00 30.98 459,630
May 3, 2023 32.70 32.70 32.19 32.55 30.55 768,433
May 2, 2023 33.78 33.87 33.33 33.44 31.39 247,858
May 1, 2023 33.90 34.20 33.90 34.03 31.94 147,007
Apr 28, 2023 33.69 33.78 33.47 33.75 31.68 201,728
Apr 27, 2023 33.47 33.77 33.44 33.63 31.57 293,711
Apr 26, 2023 33.60 34.03 33.50 33.86 31.78 450,471
Apr 24, 2023 33.88 33.88 33.44 33.58 31.52 187,344