Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jun-07 11:25:46 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WDS) WOODSIDE ENERGY GROUP LTD Daily Prices Page 6...

     Prev Section TOC    Company Info for WDS    Limits Next Section


Company Details for (WDS) WOODSIDE ENERGY GROUP LTD

Listing Code WDS
Listing Name WOODSIDE ENERGY GROUP LTD
GICS Sector Energy
ISIN Name WDS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WDS3


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for WDS .. Wednesday 21st August 2024

WDS is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.4
MAX 39.58 72,798,751 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WDS    Bottom Next Section


<< Previous 1 2 3 4 5 6


End of day Prices (full format),

600 Days for (WDS) WOODSIDE ENERGY GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Oct-02 Tue 2.7 2.71 ### 2.7 ### ### 0.2
2007-Oct-01 Mon 2.72 2.73 ### 2.73 131,582 ### ### ### ###
2007-Sep-28 Fri 2.49 2.74 2.49 2.73 232,641 608,356 96.7 96.7 ###
2007-Sep-27 Thu 2.42 2.49 2.41 2.48 ### ### 0.2
2007-Sep-26 Wed 2.45 2.45 2.41 2.41 82,375 200,171 ### ### 0.2
2007-Sep-25 Tue ### 2.48 ### 2.42 389,148 482,543 ### ### 0.2
2007-Sep-24 Mon 2.26 ### 2.22 ### ### ### 0.0
2007-Sep-21 Fri 2.25 2.25 ### 2.21 ### ### 0.2
2007-Sep-20 Thu ### ### 2.22 2.25 75,380 83,671 ### ### ###
2007-Sep-19 Wed ### ### 2.2 2.25 240,981 265,079 ### ### ###
2007-Sep-18 Tue 2.22 2.22 ### ### 102,189 113,429 24.2 24.2 0.0
2007-Sep-17 Mon 2.25 2.26 2.22 2.24 32,622 73,073 ### ### ###
2007-Sep-14 Fri 2.25 ### 2.21 2.27 68,543 75,740 ### ### 0.2
2007-Sep-13 Thu 2.23 2.29 2.22 2.25 ### ### ###
2007-Sep-12 Wed 2.27 ### 2.24 2.25 97,481 109,178 34.5 34.5 ###
2007-Sep-11 Tue 2.28 ### 2.2 2.2 10.2 10.2 0.2
2007-Sep-10 Mon 2.27 ### 2.25 ### 43,573 ### 77.8 77.8 0.0
2007-Sep-07 Fri ### ### 2.28 ### 59,457 67,780 ### ### 0.0
2007-Sep-06 Thu ### 2.4 ### ### 28,557 ### 80.9 80.9 0.0
2007-Sep-05 Wed 2.4 2.4 ### ### ### ### 0.0
2007-Sep-04 Tue 2.4 2.42 2.4 2.4 68.0 68.0 ###
2007-Sep-03 Mon ### 2.4 ### ### 36,484 43,780 66.6 66.6 0.0
2007-Aug-31 Fri ### 2.4 ### ### 15.0 15.0 0.0
2007-Aug-30 Thu ### 2.4 ### ### 49,923 ### ### ### 0.0
2007-Aug-29 Wed ### ### 2.28 ### 143,050 163,077 70.6 70.6 0.0
2007-Aug-28 Tue 2.4 2.42 ### ### 47,559 57,546 ### ### 0.0
2007-Aug-27 Mon 2.4 2.46 ### 2.4 ### ### ###
2007-Aug-24 Fri ### 2.45 ### ### 30.0 30.0 0.0
2007-Aug-23 Thu ### ### ### ### 943,522 0 93.3 93.3 0.0
2007-Aug-22 Wed ### ### ### ### 270,525 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### ### ### 0.0
2007-Aug-20 Mon 2.55 2.75 ### ### 190,327 ### ### ### 0.0
2007-Aug-17 Fri ### 2.5 ### 2.5 85.8 85.8 0.2
2007-Aug-16 Thu ### ### 2.2 ### 196,844 216,528 ### ### 0.0
2007-Aug-15 Wed 2.58 2.58 ### 2.45 30.2 30.2 0.2
2007-Aug-14 Tue ### ### 2.59 ### 46.8 46.8 0.0
2007-Aug-13 Mon 2.8 2.8 ### ### 112,956 ### ### ### 0.0
2007-Aug-10 Fri ### ### 2.7 2.82 132,024 ### 19.6 19.6 ###
2007-Aug-09 Thu 2.75 ### 2.73 ### 95,058 129,754 97.3 97.3 0.0
2007-Aug-08 Wed 2.7 2.77 2.7 2.73 ### ### ###
2007-Aug-07 Tue 2.76 2.8 2.7 2.7 58,558 ### ### ### 0.2
2007-Aug-06 Mon 2.8 2.8 ### 2.75 136,475 ### ### ### ###
2007-Aug-03 Fri 3 3 2.85 ### ### ### 0.0
2007-Aug-02 Thu ### 3 ### 3 128,045 ### ### ### 0.2
2007-Aug-01 Wed ### ### 2.86 2.87 ### ### ###
2007-Jul-31 Tue 3 ### ### ### ### ### 0.0
2007-Jul-30 Mon ### 3 ### 3 76,380 114,570 ### ### 0.2
2007-Jul-27 Fri ### 3 2.81 ### 185,387 538,549 ### ### 0.0
2007-Jul-26 Thu ### ### ### 3 45.7 45.7 0.2
2007-Jul-25 Wed ### ### ### ### 82.3 82.3 0.0
2007-Jul-24 Tue ### ### ### ### 159,422 0 81.7 81.7 0.0
2007-Jul-23 Mon ### ### ### ### 305,521 0 35.8 35.8 0.0
2007-Jul-20 Fri ### ### ### ### 77,272 0 ### ### 0.0
2007-Jul-19 Thu ### ### 2.88 ### 118,189 ### ### ### 0.0
2007-Jul-18 Wed ### 3 2.88 ### 201,550 592,557 81.4 81.4 0.0
2007-Jul-17 Tue 2.8 ### 2.8 ### 92.6 92.6 0.0
2007-Jul-16 Mon 2.8 2.85 2.8 2.81 69.8 69.8 ###
2007-Jul-13 Fri ### 2.76 ### 2.76 ### ### 0.2
2007-Jul-12 Thu ### 2.7 ### ### 736,221 ### ### ### 0.0
2007-Jul-11 Wed ### ### 2.54 ### 68,478 ### 30.0 30.0 0.0
2007-Jul-10 Tue ### 2.7 ### ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 144,283 0 ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 261,571 0 86.7 86.7 0.0
2007-Jul-05 Thu 2.5 ### 2.42 ### ### ### 0.0
2007-Jul-04 Wed 2.43 2.5 2.41 2.5 45,571 111,876 ### ### 0.2
2007-Jul-03 Tue 2.5 2.5 ### 2.5 ### ### 0.2
2007-Jul-02 Mon 2.56 2.56 2.53 2.53 29.6 29.6 ###
2007-Jun-29 Fri 2.56 2.56 2.53 2.56 59.7 59.7 0.2
2007-Jun-28 Thu 2.5 2.55 2.48 2.55 ### ### 0.2
2007-Jun-27 Wed 2.54 2.55 2.5 2.5 32,850 82,946 ### ### 0.2
2007-Jun-26 Tue 2.54 2.55 2.5 2.55 77,625 ### 74.0 74.0 0.2
2007-Jun-25 Mon 2.53 2.53 2.52 2.52 41.1 41.1 ###
2007-Jun-22 Fri 2.57 2.57 2.53 2.54 33,951 86,575 25.1 25.1 ###
2007-Jun-21 Thu 2.53 2.57 2.52 2.57 31,575 80,358 78.0 78.0 ###
2007-Jun-20 Wed 2.58 2.58 2.52 2.53 125,376 ### ### ### ###
2007-Jun-19 Tue ### ### 2.56 2.56 20.6 20.6 0.2
2007-Jun-18 Mon ### ### ### ### 78,825 0 ### ### 0.0
2007-Jun-15 Fri 2.58 ### 2.58 ### 13,350 17,221 72.5 72.5 0.0
2007-Jun-14 Thu 2.56 ### 2.56 2.58 28,640 36,659 ### ### 0.2
2007-Jun-13 Wed ### ### 2.56 2.56 19.0 19.0 0.2
2007-Jun-12 Tue ### 2.7 ### 2.7 102,041 137,755 ### ### 0.2
2007-Jun-08 Fri ### ### 2.56 2.56 ### ### 0.2
2007-Jun-07 Thu ### 2.79 ### ### 30.9 30.9 0.0
2007-Jun-06 Wed ### 2.7 2.58 ### 153,725 ### 82.7 82.7 0.0
2007-Jun-05 Tue 2.55 ### 2.55 2.57 198,040 ### 74.5 74.5 ###
2007-Jun-04 Mon 2.5 2.53 2.49 2.5 46,748 ### 66.3 66.3 0.2
2007-Jun-01 Fri 2.48 2.5 2.45 2.48 62.7 62.7 0.2
2007-May-31 Thu 2.5 2.54 2.46 2.5 ### ### 0.2
2007-May-30 Wed 2.56 ### 2.5 2.52 27.6 27.6 ###
2007-May-29 Tue ### ### 2.52 2.55 20.0 20.0 0.2
2007-May-28 Mon ### ### ### ### 32.0 32.0 0.0
2007-May-25 Fri ### ### 2.58 2.58 249,373 ### ### ### 0.2
2007-May-24 Thu ### 2.72 ### ### 69,574 94,620 36.6 36.6 0.0
2007-May-23 Wed 2.71 2.75 ### ### ### ### 0.0
2007-May-22 Tue ### 2.74 ### ### ### ### 0.0
2007-May-21 Mon 2.71 2.71 ### ### ### ### 0.0
2007-May-18 Fri 2.75 2.8 2.7 2.7 22.0 22.0 0.2
2007-May-17 Thu 2.75 2.75 ### 2.75 65.4 65.4 ###
2007-May-16 Wed ### 2.73 ### 2.73 87.2 87.2 ###
2007-May-15 Tue 2.7 2.8 ### ### 190,420 266,588 22.2 22.2 0.0
2007-May-14 Mon ### 2.8 ### 2.7 89.9 89.9 0.2
2007-May-11 Fri 2.56 ### 2.51 ### 79.4 79.4 0.0
2007-May-10 Thu 2.48 ### 2.48 2.57 ### ### ###
2007-May-09 Wed 2.47 2.48 2.46 2.48 ### ### 0.2
2007-May-08 Tue 2.45 2.47 2.4 2.4 ### ### ###
2007-May-07 Mon 2.51 2.51 2.45 2.46 175,657 435,629 18.9 18.9 0.2
2007-May-04 Fri 2.57 2.57 2.5 2.51 187,982 ### ### ### ###
2007-May-03 Thu ### 2.58 ### 2.57 ### ### ###
2007-May-02 Wed ### ### ### ### 76,521 0 65.3 65.3 0.0
2007-May-01 Tue ### ### 2.27 ### 157,853 ### ### ### 0.0
2007-Apr-30 Mon 2.4 2.4 2.29 ### 164,677 ### 16.4 16.4 0.0
2007-Apr-27 Fri ### 2.4 ### 2.4 132,946 ### ### ### ###
2007-Apr-26 Thu 2.42 2.42 ### ### 186,257 225,370 ### ### 0.0
2007-Apr-24 Tue 2.41 2.42 ### 2.42 71.9 71.9 0.2
2007-Apr-23 Mon 2.5 2.55 2.4 2.4 ### ### ###
2007-Apr-20 Fri 2.4 2.5 2.4 2.5 235,985 ### 91.2 91.2 0.2
2007-Apr-19 Thu 2.4 2.5 ### ### 326,726 ### 41.3 41.3 0.0
2007-Apr-18 Wed ### 2.44 ### 2.4 88.4 88.4 ###
2007-Apr-17 Tue ### ### 2.28 ### ### ### 0.0
2007-Apr-16 Mon ### ### 2.23 2.24 14.7 14.7 ###
2007-Apr-13 Fri 2.29 ### 2.21 2.29 ### ### ###
2007-Apr-12 Thu ### ### 2.24 2.29 ### ### ###
2007-Apr-11 Wed 2.2 ### ### ### ### ### 0.0
2007-Apr-10 Tue ### 2.25 ### ### 214,683 ### 82.3 82.3 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 160,623 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 76.3 76.3 0.0
2007-Apr-02 Mon ### ### ### ### 321,585 0 74.5 74.5 0.0
2007-Mar-30 Fri 2 ### 2 ### 70.7 70.7 0.0
2007-Mar-29 Thu ### ### ### ### 418,020 0 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 82.3 82.3 0.0
2007-Mar-27 Tue ### ### 1.88 1.88 13.6 13.6 0.1
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri 1.88 ### 1.88 ### 89.6 89.6 0.0
2007-Mar-22 Thu 1.87 ### 1.87 1.88 383,959 ### 69.7 69.7 0.1
2007-Mar-21 Wed 1.83 1.86 1.83 1.86 ### ### 0.1
2007-Mar-20 Tue 1.84 1.86 1.83 1.83 87,670 161,751 ### ### ###
2007-Mar-19 Mon 1.85 1.85 1.84 1.84 95,454 ### 30.1 30.1 ###
2007-Mar-16 Fri 1.82 1.85 1.82 1.82 67.8 67.8 ###
2007-Mar-15 Thu 1.83 1.83 1.8 1.8 ### ### 0.1
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue 1.83 1.85 1.83 1.85 ### ### 0.1
2007-Mar-12 Mon 1.845 1.85 1.8 1.83 127,685 233,025 ### ### ###
2007-Mar-09 Fri 1.83 1.85 1.83 1.845 120,588 221,881 73.2 73.2 ###
2007-Mar-08 Thu 1.85 1.85 1.81 1.83 103,356 189,141 25.1 25.1 ###
2007-Mar-07 Wed 1.85 1.87 1.84 1.84 262,756 ### 27.9 27.9 ###
2007-Mar-06 Tue 1.77 1.84 1.77 1.83 80.5 80.5 ###
2007-Mar-05 Mon 1.845 1.85 1.78 1.78 269,959 489,975 29.2 29.2 0.1
2007-Mar-02 Fri 1.85 1.86 1.8 1.8 ### ### 0.1
2007-Mar-01 Thu ### ### 1.8 1.87 254,383 228,944 20.8 20.8 ###
2007-Feb-28 Wed 1.85 ### ### 1.89 ### ### ###
2007-Feb-27 Tue ### ### ### ### 21.4 21.4 0.0
2007-Feb-26 Mon ### 2 ### 2 ### ### 0.1
2007-Feb-23 Fri 1.985 ### ### ### 16.7 16.7 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### 1.86 1.87 317,570 295,340 9.8 9.8 ###
2007-Feb-20 Tue ### ### ### ### 23.9 23.9 0.0
2007-Feb-19 Mon 2 ### ### ### 141,551 0 26.0 26.0 0.0
2007-Feb-16 Fri ### ### ### 2 224,448 0 34.7 34.7 0.1
2007-Feb-15 Thu ### ### 2 2 228,585 228,585 14.2 14.2 0.1
2007-Feb-14 Wed ### ### 2 ### 16.5 16.5 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 2 ### 2 2 66.4 66.4 0.1
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 82.1 82.1 0.0
2007-Feb-05 Mon 2 2 ### 2 72.1 72.1 0.1
2007-Feb-02 Fri 2 ### 2 2 647,885 647,885 65.7 65.7 0.1
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 193,275 0 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 31.2 31.2 0.0
2007-Jan-29 Mon ### ### 1.85 ### 378,840 350,427 ### ### 0.0
2007-Jan-25 Thu ### 2 ### ### 488,489 488,489 83.3 83.3 0.0
2007-Jan-24 Wed 1.88 ### 1.87 ### ### ### 0.0
2007-Jan-23 Tue 1.85 1.88 1.85 1.85 516,672 ### ### ### 0.1
2007-Jan-22 Mon 1.855 1.855 1.83 1.83 ### ### ###
2007-Jan-19 Fri 1.84 1.84 1.81 1.84 970,176 1,770,571 63.9 63.9 ###
2007-Jan-18 Thu 1.85 ### 1.83 ### 1,628,887 ### 28.3 28.3 0.0
2007-Jan-17 Wed 1.74 1.79 1.73 1.79 88.0 88.0 0.1
2007-Jan-16 Tue 1.7 1.7 ### 1.7 61.9 61.9 ###
2007-Jan-15 Mon 1.7 1.7 ### 1.7 234,958 ### ### ### ###
2007-Jan-12 Fri ### ### ### 1.7 ### ### ###
2007-Jan-11 Thu 1.71 1.72 1.7 1.7 ### ### ###
2007-Jan-10 Wed 1.72 1.72 ### 1.71 546,323 ### ### ### 0.1
2007-Jan-09 Tue 1.73 1.73 1.72 1.72 286,254 493,788 28.4 28.4 0.1
2007-Jan-08 Mon 1.73 1.73 1.7 1.7 132,248 ### ### ### ###
2007-Jan-05 Fri 1.74 1.75 1.74 1.74 69.0 69.0 0.1
2007-Jan-04 Thu 1.74 1.75 1.73 1.73 39.5 39.5 ###
2007-Jan-03 Wed 1.74 1.74 1.73 1.74 71.0 71.0 0.1
2007-Jan-02 Tue 1.73 1.74 1.73 1.74 69.4 69.4 0.1
2006-Dec-29 Fri ### ### 1.72 1.72 ### ### 0.1
2006-Dec-28 Thu 1.74 1.75 1.74 1.74 51,320 89,553 ### ### 0.1
2006-Dec-27 Wed 1.74 1.74 1.73 1.74 61.1 61.1 0.1
2006-Dec-22 Fri 1.77 1.77 1.74 1.74 265,126 ### 16.1 16.1 0.1
2006-Dec-21 Thu 1.79 1.79 1.76 1.77 ### ### ###
2006-Dec-20 Wed 1.79 1.81 1.77 1.79 587,159 ### ### ### 0.1
2006-Dec-19 Tue 1.79 1.8 1.75 1.785 39.1 39.1 0.1
2006-Dec-18 Mon 1.74 1.8 1.73 1.79 87.6 87.6 0.1
2006-Dec-15 Fri ### 1.78 1.73 1.74 942,453 ### 69.1 69.1 0.1
2006-Dec-14 Thu 1.685 1.75 ### 1.71 1,586,958 1,388,588 ### ### 0.1
2006-Dec-13 Wed ### ### ### 1.675 1,141,086 0 76.2 76.2 ###
2006-Dec-12 Tue ### ### ### ### 1,226,926 0 ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 20.4 20.4 0.0
2006-Dec-08 Fri ### ### 1.59 ### ### ### 0.0
2006-Dec-07 Thu 1.79 1.82 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-07 23:25:46 thru 2025-06-07 23:25:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000