Woodside Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 23.280 | 23.590 | 23.100 | 23.490 | 16.135 | 2,120,528 |
| 2021-10-29 | 23.660 | 23.800 | 23.260 | 23.260 | 15.977 | 2,784,327 |
| 2021-10-28 | 23.900 | 24.000 | 23.510 | 23.670 | 16.258 | 3,185,808 |
| 2021-10-27 | 24.210 | 24.400 | 24.010 | 24.270 | 16.670 | 2,041,360 |
| 2021-10-26 | 24.460 | 24.480 | 24.000 | 24.070 | 16.533 | 2,046,966 |
| 2021-10-25 | 23.560 | 24.250 | 23.520 | 24.130 | 16.574 | 3,021,987 |
| 2021-10-22 | 23.710 | 23.770 | 23.150 | 23.270 | 15.984 | 7,316,457 |
| 2021-10-21 | 24.510 | 24.620 | 23.910 | 23.950 | 16.451 | 5,868,040 |
| 2021-10-20 | 25.100 | 25.220 | 24.250 | 24.520 | 16.842 | 5,461,773 |
| 2021-10-19 | 25.120 | 25.400 | 24.920 | 24.960 | 17.144 | 3,898,167 |
| 2021-10-18 | 25.360 | 25.550 | 25.050 | 25.250 | 17.344 | 2,645,702 |
| 2021-10-15 | 25.140 | 25.380 | 25.120 | 25.180 | 17.295 | 2,938,990 |
| 2021-10-14 | 25.300 | 25.310 | 24.880 | 24.990 | 17.165 | 2,667,123 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.7963 AUD |
| 2026-03-05 | 0.8349 AUD |
| 2025-08-28 | 0.8182 AUD |
| 2025-03-06 | 0.5300 AUD |
| 2024-09-05 | 1.0201 AUD |
| 2024-03-07 | 0.9168 AUD |
| 2023-08-31 | 1.2430 AUD |
| 2023-03-08 | 2.1544 AUD |
| 2022-09-08 | 1.5995 AUD |
| 2022-02-24 | 1.4616 AUD |
| 2021-08-30 | 0.4103 AUD |
| 2021-02-25 | 0.1530 AUD |
| 2020-08-24 | 0.3625 AUD |
| 2020-02-24 | 0.8313 AUD |
| 2019-08-26 | 0.5324 AUD |
| 2019-02-22 | 1.2706 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.