Woodside Energy Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 24.460 | 25.080 | 24.350 | 24.940 | 22.247 | 6,955,104 |
| 2025-02-26 | 24.080 | 24.950 | 24.060 | 24.850 | 22.166 | 8,084,782 |
| 2025-02-25 | 23.500 | 24.190 | 23.300 | 24.030 | 21.435 | 6,490,746 |
| 2025-02-24 | 23.010 | 23.380 | 22.970 | 23.380 | 20.855 | 5,507,942 |
| 2025-02-21 | 23.500 | 23.530 | 23.180 | 23.210 | 20.703 | 6,806,259 |
| 2025-02-20 | 23.020 | 23.500 | 23.000 | 23.260 | 20.748 | 5,302,358 |
| 2025-02-19 | 23.500 | 23.610 | 23.010 | 23.030 | 20.543 | 6,741,219 |
| 2025-02-18 | 23.650 | 23.670 | 23.280 | 23.490 | 20.953 | 6,884,503 |
| 2025-02-17 | 24.500 | 24.505 | 23.630 | 23.840 | 21.265 | 9,411,440 |
| 2025-02-14 | 24.870 | 25.070 | 24.550 | 24.550 | 21.899 | 4,135,687 |
| 2025-02-13 | 24.650 | 24.910 | 24.620 | 24.710 | 22.041 | 3,120,790 |
| 2025-02-12 | 24.800 | 25.020 | 24.640 | 24.910 | 22.220 | 4,010,119 |
| 2025-02-11 | 24.760 | 24.830 | 24.460 | 24.500 | 21.854 | 3,333,586 |
| 2025-02-10 | 24.580 | 24.660 | 24.470 | 24.490 | 21.845 | 2,036,398 |
| 2025-02-07 | 24.460 | 24.910 | 24.440 | 24.640 | 21.979 | 3,779,261 |
| 2025-02-06 | 24.720 | 24.830 | 24.540 | 24.830 | 22.148 | 3,160,753 |
| 2025-02-05 | 24.640 | 24.900 | 24.640 | 24.780 | 22.104 | 3,254,822 |
| 2025-02-04 | 24.570 | 24.640 | 24.300 | 24.350 | 21.720 | 2,824,844 |
| 2025-02-03 | 24.420 | 24.610 | 24.060 | 24.580 | 21.925 | 3,807,260 |
| 2025-01-31 | 24.740 | 24.950 | 24.610 | 24.710 | 22.041 | 3,601,589 |
| 2025-01-30 | 24.740 | 24.930 | 24.595 | 24.730 | 22.059 | 2,985,544 |
| 2025-01-29 | 24.370 | 24.860 | 24.310 | 24.560 | 21.908 | 3,692,973 |
| 2025-01-28 | 24.270 | 24.540 | 24.150 | 24.370 | 21.738 | 3,374,913 |
| 2025-01-24 | 24.930 | 24.940 | 24.415 | 24.480 | 21.836 | 4,843,546 |
| 2025-01-23 | 25.050 | 25.360 | 24.950 | 24.950 | 22.255 | 4,421,655 |
| 2025-01-22 | 25.730 | 25.790 | 25.060 | 25.250 | 22.523 | 4,593,693 |
| 2025-01-21 | 25.800 | 25.930 | 25.475 | 25.730 | 22.951 | 3,113,950 |
| 2025-01-20 | 25.850 | 26.040 | 25.600 | 25.600 | 22.835 | 2,206,551 |
| 2025-01-17 | 25.830 | 25.900 | 25.630 | 25.750 | 22.969 | 3,420,538 |
| 2025-01-16 | 26.100 | 26.180 | 25.640 | 25.830 | 23.040 | 4,425,662 |
| 2025-01-15 | 26.050 | 26.070 | 25.750 | 25.780 | 22.996 | 2,179,145 |
| 2025-01-14 | 25.950 | 26.075 | 25.840 | 25.910 | 23.112 | 4,200,013 |
| 2025-01-13 | 25.490 | 26.040 | 25.400 | 25.770 | 22.987 | 4,416,427 |
| 2025-01-10 | 25.380 | 25.460 | 25.240 | 25.260 | 22.532 | 1,723,435 |
| 2025-01-09 | 25.020 | 25.390 | 25.010 | 25.390 | 22.648 | 2,829,769 |
| 2025-01-08 | 25.700 | 25.780 | 25.450 | 25.450 | 22.701 | 3,535,404 |
| 2025-01-07 | 25.500 | 25.640 | 25.330 | 25.570 | 22.808 | 3,678,042 |
| 2025-01-06 | 25.380 | 25.560 | 25.340 | 25.490 | 22.737 | 3,476,000 |
| 2025-01-03 | 25.180 | 25.310 | 25.000 | 25.200 | 22.478 | 4,072,982 |
| 2025-01-02 | 24.660 | 25.000 | 24.640 | 24.960 | 22.264 | 2,889,714 |
| 2024-12-31 | 24.500 | 24.780 | 24.440 | 24.600 | 21.943 | 1,926,096 |
| 2024-12-30 | 24.350 | 24.615 | 24.310 | 24.470 | 21.827 | 2,015,059 |
| 2024-12-27 | 24.200 | 24.380 | 24.150 | 24.240 | 21.622 | 2,063,793 |
| 2024-12-24 | 24.100 | 24.280 | 24.010 | 24.150 | 21.542 | 1,892,680 |
| 2024-12-23 | 23.600 | 24.005 | 23.540 | 23.930 | 21.346 | 2,567,035 |
| 2024-12-20 | 23.070 | 23.550 | 22.970 | 23.550 | 21.007 | 11,857,798 |
| 2024-12-19 | 23.000 | 23.340 | 23.000 | 23.100 | 20.605 | 5,882,804 |
| 2024-12-18 | 23.600 | 23.750 | 23.430 | 23.550 | 21.007 | 4,137,986 |
| 2024-12-17 | 23.520 | 23.600 | 23.370 | 23.520 | 20.980 | 4,028,538 |
| 2024-12-16 | 23.860 | 23.900 | 23.680 | 23.760 | 21.194 | 2,623,839 |
| 2024-12-13 | 23.650 | 23.950 | 23.620 | 23.890 | 21.310 | 2,629,711 |
| 2024-12-12 | 23.960 | 24.060 | 23.775 | 23.780 | 21.212 | 3,075,824 |
| 2024-12-11 | 23.950 | 24.050 | 23.810 | 23.940 | 21.355 | 2,037,463 |
| 2024-12-10 | 24.200 | 24.280 | 23.965 | 24.140 | 21.533 | 3,888,009 |
| 2024-12-09 | 23.700 | 23.830 | 23.500 | 23.790 | 21.221 | 3,761,166 |
| 2024-12-06 | 24.630 | 24.660 | 24.010 | 24.060 | 21.462 | 5,085,435 |
| 2024-12-05 | 24.510 | 24.690 | 24.400 | 24.590 | 21.934 | 4,729,290 |
| 2024-12-04 | 25.000 | 25.110 | 24.785 | 24.860 | 22.175 | 2,544,696 |
| 2024-12-03 | 24.870 | 25.180 | 24.820 | 24.920 | 22.229 | 3,618,828 |
| 2024-12-02 | 24.540 | 24.800 | 24.530 | 24.800 | 22.122 | 2,365,133 |
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.