Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-11 05:32:55 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

(WOR) WORLEY LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for WOR    Limits Next Section


Company Details for (WOR) WORLEY LIMITED

Listing Code WOR
Listing Name WORLEY LIMITED
GICS Sector Capital Goods
ISIN Name WORLEYPARSONS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOR2


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for WOR .. Friday 10th November 2023

WOR 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 ### ### 0.0
MAX ### ### 98.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

225 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
2016-Feb-11 Thu 3.43 3.45 3.25 3.29 ### ### ###
2016-Feb-10 Wed 3.26 3.41 3.24 ### 3,338,857 ### ### ### 0.0
2016-Feb-09 Tue ### ### 3.28 ### 38.6 38.6 0.0
2016-Feb-08 Mon ### 3.52 3.27 3.5 2,299,378 7,806,388 94.3 94.3 0.3
2016-Feb-05 Fri ### 3.41 3.27 ### 1,685,426 5,629,322 30.0 30.0 0.0
2016-Feb-04 Thu 3.29 3.47 3.28 3.44 ### ### 0.2
2016-Feb-03 Wed ### 3.4 ### 3.21 1,969,684 ### 12.6 12.6 ###
2016-Feb-02 Tue 3.54 3.56 ### ### ### ### 0.0
2016-Feb-01 Mon 3.46 ### 3.42 3.57 2,449,720 4,189,021 90.2 90.2 0.3
2016-Jan-29 Fri 3.41 3.54 ### ### 28.0 28.0 0.0
2016-Jan-28 Thu 3.44 3.5 3.28 ### 2,822,474 9,568,186 9.5 9.5 0.0
2016-Jan-27 Wed 3.7 3.73 3.41 3.42 3,116,443 ### ### ### 0.2
2016-Jan-25 Mon 3.71 3.79 3.56 3.73 72.5 72.5 ###
2016-Jan-22 Fri 3.72 3.74 3.58 ### 2,993,349 10,955,657 9.5 9.5 0.0
2016-Jan-21 Thu 3.76 3.79 ### ### 2,804,676 ### ### ### 0.0
2016-Jan-20 Wed ### 4 ### ### 2,173,651 ### ### ### 0.0
2016-Jan-19 Tue ### 4.125 ### ### 15.3 15.3 0.0
2016-Jan-18 Mon ### ### ### ### 1,139,972 0 ### ### 0.0
2016-Jan-15 Fri ### 4.47 4.21 4.27 ### ### ###
2016-Jan-14 Thu 4.22 4.25 ### 4.24 77.6 77.6 0.3
2016-Jan-13 Wed ### ### ### ### 1,433,050 0 94.1 94.1 0.0
2016-Jan-12 Tue ### ### ### ### ### ### 0.0
2016-Jan-11 Mon ### 4.385 ### ### 85.4 85.4 0.0
2016-Jan-08 Fri 4.27 4.58 4.27 4.45 91.7 91.7 0.3
2016-Jan-07 Thu 4.5 4.57 ### ### 23.1 23.1 0.0
2016-Jan-06 Wed ### ### ### ### 1,818,723 0 ### ### 0.0
2016-Jan-05 Tue ### ### 4.81 4.89 10.3 10.3 ###
2016-Jan-04 Mon ### 5 ### ### 1,547,857 3,869,642 ### ### 0.0
2015-Dec-31 Thu 4.77 4.77 ### ### ### ### 0.0
2015-Dec-30 Wed 4.8 4.86 4.74 4.76 ### ### ###
2015-Dec-29 Tue ### 4.77 4.57 4.73 ### ### 0.3
2015-Dec-24 Thu 4.8 4.8 ### ### 729,828 1,751,587 ### ### 0.0
2015-Dec-23 Wed ### 4.74 4.44 4.59 1,933,547 8,874,980 ### ### 0.3
2015-Dec-22 Tue ### ### ### 4.42 ### ### 0.3
2015-Dec-21 Mon ### 4.54 ### 4.45 1,882,354 4,272,943 ### ### 0.3
2015-Dec-18 Fri 4.28 ### 4.2 ### 4,316,420 9,064,482 71.7 71.7 0.0
2015-Dec-17 Thu 4.43 4.57 ### ### 3,484,850 7,962,882 23.4 23.4 0.0
2015-Dec-16 Wed ### ### ### 4.28 3,360,627 0 95.2 95.2 0.3
2015-Dec-15 Tue 4.28 ### ### ### 3,892,488 0 ### ### 0.0
2015-Dec-14 Mon 4.5 4.53 4.21 4.26 2,994,420 ### 7.3 7.3 0.3
2015-Dec-11 Fri ### 4.73 4.57 ### 2,244,970 ### 75.5 75.5 0.0
2015-Dec-10 Thu 4.75 4.81 4.56 4.58 2,276,944 10,667,482 ### ### 0.3
2015-Dec-09 Wed 4.7 4.86 ### ### 31.0 31.0 0.0
2015-Dec-08 Tue ### ### ### ### 3,420,350 0 8.9 8.9 0.0
2015-Dec-07 Mon ### ### ### ### 1,477,723 0 ### ### 0.0
2015-Dec-04 Fri 5.25 5.4 ### ### 1,800,974 4,862,629 ### ### 0.0
2015-Dec-03 Thu 5.59 5.59 ### 5.4 3,717,624 10,390,759 ### ### 0.4
2015-Dec-02 Wed 5.78 5.87 5.73 5.75 ### ### ###
2015-Dec-01 Tue 5.78 ### ### 5.89 ### ### ###
2015-Nov-30 Mon 5.89 ### 5.74 5.8 23.5 23.5 0.4
2015-Nov-27 Fri ### ### ### ### 1,530,958 0 31.3 31.3 0.0
2015-Nov-26 Thu 6 ### ### 6 ### ### 0.4
2015-Nov-25 Wed ### ### ### ### 1,505,679 0 ### ### 0.0
2015-Nov-24 Tue ### 6.2 ### ### 1,915,689 ### 81.9 81.9 0.0
2015-Nov-23 Mon ### ### ### ### 17.7 17.7 0.0
2015-Nov-20 Fri 6.28 ### ### ### 18.3 18.3 0.0
2015-Nov-19 Thu ### ### ### ### 2,283,159 0 28.1 28.1 0.0
2015-Nov-18 Wed ### 6.25 ### 6.22 ### ### 0.4
2015-Nov-17 Tue ### ### ### ### ### ### 0.0
2015-Nov-16 Mon ### 5.76 5.525 5.55 2,806,382 ### ### ### ###
2015-Nov-13 Fri 5.8 5.89 ### 5.74 3,021,283 8,897,678 ### ### 0.4
2015-Nov-12 Thu ### ### 5.71 ### 17.2 17.2 0.0
2015-Nov-11 Wed ### 6.25 ### ### 1,996,954 6,240,481 ### ### 0.0
2015-Nov-10 Tue 6.25 ### 6.155 6.2 1,535,483 4,725,448 ### ### 0.4
2015-Nov-09 Mon 6.4 6.4 6.25 6.28 21.0 21.0 0.4
2015-Nov-06 Fri 6.73 6.73 ### ### 5.8 5.8 0.0
2015-Nov-05 Thu 6.75 6.82 6.73 6.77 77.5 77.5 ###
2015-Nov-04 Wed ### ### 6.7 6.75 ### ### 0.5
2015-Nov-03 Tue 6.56 6.79 6.47 6.77 1,102,642 ### ### ### ###
2015-Nov-02 Mon 6.4 6.55 6.26 6.47 84.7 84.7 0.5
2015-Oct-30 Fri 6.5 ### 6.45 6.52 1,981,478 ### 69.7 69.7 0.5
2015-Oct-29 Thu ### ### ### ### ### ### 0.0
2015-Oct-28 Wed 6.75 ### ### 6.78 1,553,173 0 ### ### 0.5
2015-Oct-27 Tue ### ### ### ### 2,038,554 0 5.8 5.8 0.0
2015-Oct-26 Mon ### 7.24 ### ### 1,302,543 ### 29.3 29.3 0.0
2015-Oct-23 Fri 7.47 7.48 ### ### 2,091,588 ### ### ### 0.0
2015-Oct-22 Thu ### ### ### 7.28 ### ### 0.5
2015-Oct-21 Wed ### 7.21 ### 7.2 89.7 89.7 0.5
2015-Oct-20 Tue ### 7.22 ### 7 1,948,549 ### ### ### 0.5
2015-Oct-19 Mon ### ### 7.23 7.25 7.1 7.1 0.5
2015-Oct-16 Fri ### 7.87 7.47 7.54 1,551,757 11,901,976 18.3 18.3 0.5
2015-Oct-15 Thu ### 7.42 ### ### 1,115,744 ### ### ### 0.0
2015-Oct-14 Wed ### ### ### ### 1,487,070 0 67.4 67.4 0.0
2015-Oct-13 Tue ### 7.41 ### ### 16.8 16.8 0.0
2015-Oct-12 Mon 7.55 ### 7.41 7.58 73.5 73.5 ###
2015-Oct-09 Fri 7.23 ### 7.2 ### 1,830,545 ### 93.7 93.7 0.0
2015-Oct-08 Thu 7.44 7.59 ### ### 6.1 6.1 0.0
2015-Oct-07 Wed ### ### ### 7.25 ### ### 0.5
2015-Oct-06 Tue ### 7.48 ### 6.86 3,077,547 11,510,025 ### ### 0.5
2015-Oct-05 Mon 6.21 6.58 ### 6.46 1,474,050 4,849,624 91.8 91.8 ###
2015-Oct-02 Fri ### 6.21 ### ### ### ### 0.0
2015-Oct-01 Thu 6 6.275 6 6.24 1,297,327 7,962,344 ### ### 0.4
2015-Sep-30 Wed ### ### 5.86 ### ### ### 0.0
2015-Sep-29 Tue ### ### 5.81 5.86 1,491,347 ### 18.0 18.0 0.4
2015-Sep-28 Mon ### 6.24 ### 6.24 74.9 74.9 0.4
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### 6.28 ### ### 1,735,525 5,449,548 64.3 64.3 0.0
2015-Sep-23 Wed 6.25 6.27 ### ### 2,073,043 6,498,989 ### ### 0.0
2015-Sep-22 Tue 6.26 6.44 6.25 ### 82.4 82.4 0.0
2015-Sep-21 Mon 6.26 ### ### 6.26 1,030,574 0 74.8 74.8 0.4
2015-Sep-18 Fri 6.5 6.55 ### 6.5 ### ### 0.5
2015-Sep-17 Thu 6.5 ### 6.49 6.54 ### ### 0.5
2015-Sep-16 Wed ### 6.44 6.28 6.42 1,867,741 ### ### ### 0.5
2015-Sep-15 Tue ### ### ### 6.25 1,879,729 0 34.6 34.6 ###
2015-Sep-14 Mon ### ### ### ### 1,359,449 0 ### ### 0.0
2015-Sep-11 Fri 6.45 6.53 ### 6.47 1,521,642 ### ### ### 0.5
2015-Sep-10 Thu ### 6.7 6.4 6.44 1,729,646 11,329,181 ### ### 0.5
2015-Sep-09 Wed 6.85 ### 6.7 ### 1,704,074 5,708,647 ### ### 0.0
2015-Sep-08 Tue ### 6.88 ### 6.73 1,439,889 ### 72.1 72.1 ###
2015-Sep-07 Mon ### ### 6.58 ### 1,199,583 3,946,628 ### ### 0.0
2015-Sep-04 Fri 7.2 7.25 ### ### 1,501,857 ### ### ### 0.0
2015-Sep-03 Thu ### 7.4 ### ### 37.8 37.8 0.0
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue 7.75 7.81 7.21 7.21 3,154,485 23,690,182 5.6 5.6 ###
2015-Aug-31 Mon 7.85 ### 7.46 7.51 ### ### ###
2015-Aug-28 Fri ### 8.24 7.89 ### 2,351,277 18,963,049 ### ### 0.0
2015-Aug-27 Thu 8.2 8.5 7.54 7.7 3,117,524 25,002,542 ### ### 0.6
2015-Aug-26 Wed ### 8.22 ### ### ### ### 0.0
2015-Aug-25 Tue ### 7.76 ### ### ### ### 0.0
2015-Aug-24 Mon 7.47 7.47 ### ### 2,158,055 ### ### ### 0.0
2015-Aug-21 Fri ### ### ### 7.5 ### ### 0.5
2015-Aug-20 Thu 7.78 7.82 ### 7.41 1,718,773 ### 8.7 8.7 ###
2015-Aug-19 Wed ### ### 7.8 ### 1,473,674 5,747,328 71.0 71.0 0.0
2015-Aug-18 Tue ### ### 7.84 7.86 ### ### ###
2015-Aug-17 Mon 8 ### 7.85 ### 947,329 ### ### ### 0.0
2015-Aug-14 Fri ### ### 8.045 ### ### ### 0.0
2015-Aug-13 Thu ### 8.45 8.25 8.26 ### ### 0.6
2015-Aug-12 Wed ### 8.44 ### ### 2,312,970 ### 43.6 43.6 0.0
2015-Aug-11 Tue 8.75 8.8 ### 8.44 11.4 11.4 0.6
2015-Aug-10 Mon ### 8.755 8.53 ### 71.9 71.9 0.0
2015-Aug-07 Fri 8.76 8.89 8.75 8.76 79.1 79.1 0.6
2015-Aug-06 Thu 8.77 8.87 8.72 8.83 82.2 82.2 ###
2015-Aug-05 Wed ### 8.79 8.58 8.75 1,216,583 10,566,023 ### ### 0.6
2015-Aug-04 Tue 8.8 ### 8.57 ### 17.1 17.1 0.0
2015-Aug-03 Mon ### 9.24 8.84 8.86 ### ### 0.6
2015-Jul-31 Fri 9.49 9.59 ### 9.2 10.3 10.3 0.7
2015-Jul-30 Thu 9.24 9.43 ### 9.42 3,608,526 ### 84.4 84.4 0.7
2015-Jul-29 Wed 9.21 ### ### ### 2,361,428 0 ### ### 0.0
2015-Jul-28 Tue ### 9.24 8.87 9.21 ### ### 0.7
2015-Jul-27 Mon ### ### ### ### 14.6 14.6 0.0
2015-Jul-24 Fri ### 9.5 ### 9.4 ### ### ###
2015-Jul-23 Thu 9.41 9.49 ### ### 1,786,925 8,478,959 27.5 27.5 0.0
2015-Jul-22 Wed 9.57 ### ### 9.47 2,675,745 0 ### ### ###
2015-Jul-21 Tue 9.72 9.76 9.48 9.55 1,232,770 11,859,247 ### ### 0.7
2015-Jul-20 Mon ### ### 9.72 9.75 906,176 ### 17.4 17.4 ###
2015-Jul-17 Fri 9.85 ### 9.71 9.89 71.9 71.9 ###
2015-Jul-16 Thu 10.4 10.4 9.7 9.79 5.1 5.1 ###
2015-Jul-15 Wed ### ### ### ### 1,899,783 0 ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 1,057,342 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### 9.79 9.84 ### ### 0.7
2015-Jul-10 Fri ### ### ### ### 78.5 78.5 0.0
2015-Jul-09 Thu 9.71 ### ### 9.8 ### ### 0.7
2015-Jul-08 Wed ### ### ### ### 1,590,148 0 25.2 25.2 0.0
2015-Jul-07 Tue 10.4 10.42 ### 10.27 ### ### ###
2015-Jul-06 Mon ### 10.76 10.47 10.53 1,268,189 13,461,826 ### ### 0.8
2015-Jul-03 Fri ### 11.2 10.83 ### 20.3 20.3 0.0
2015-Jul-02 Thu 10.8 ### 10.71 11.2 2,039,584 10,921,972 87.9 87.9 0.8
2015-Jul-01 Wed ### ### 10.4 ### ### ### 0.0
2015-Jun-30 Tue ### 10.41 ### 10.41 ### ### ###
2015-Jun-29 Mon ### ### 9.89 ### ### ### 0.0
2015-Jun-26 Fri 10.5 10.56 ### ### 9.9 9.9 0.0
2015-Jun-25 Thu 10.7 10.88 ### 10.88 1,101,527 ### ### ### 0.8
2015-Jun-24 Wed ### ### 10.83 10.86 ### ### 0.8
2015-Jun-23 Tue ### ### ### ### 1,367,347 0 ### ### 0.0
2015-Jun-22 Mon 10.8 ### 10.73 ### 1,359,671 ### 82.9 82.9 0.0
2015-Jun-19 Fri 10.47 ### 10.47 ### 3,439,627 18,006,447 94.0 94.0 0.0
2015-Jun-18 Thu 10.45 10.51 ### 10.44 1,758,544 9,241,148 ### ### 0.7
2015-Jun-17 Wed ### ### ### ### 89.7 89.7 0.0
2015-Jun-16 Tue 10.58 ### ### 10.48 ### ### 0.7
2015-Jun-15 Mon 10.58 ### 10.44 ### 80.7 80.7 0.0
2015-Jun-12 Fri 10.53 ### 10.24 ### ### ### 0.0
2015-Jun-11 Thu 10.41 10.76 10.41 10.7 87.7 87.7 0.8
2015-Jun-10 Wed 10.24 ### ### ### 2,169,576 0 ### ### 0.0
2015-Jun-09 Tue 10.22 ### ### ### 937,829 0 36.6 36.6 0.0
2015-Jun-05 Fri ### 10.22 ### ### 1,475,228 ### 83.4 83.4 0.0
2015-Jun-04 Thu ### 10.46 ### ### 20.8 20.8 0.0
2015-Jun-03 Wed 10.44 10.54 ### ### ### ### 0.0
2015-Jun-02 Tue ### ### 10.43 10.44 8.7 8.7 0.7
2015-Jun-01 Mon 10.77 10.88 10.42 10.73 ### ### ###
2015-May-29 Fri ### ### 10.89 10.89 ### ### 0.8
2015-May-28 Thu ### ### 10.81 ### 29.0 29.0 0.0
2015-May-27 Wed 10.78 ### ### ### ### ### 0.0
2015-May-26 Tue ### ### ### ### 920,375 0 76.8 76.8 0.0
2015-May-25 Mon ### ### ### ### 72.2 72.2 0.0
2015-May-22 Fri 10.42 10.88 10.41 10.84 1,512,723 ### 91.4 91.4 0.8
2015-May-21 Thu ### 10.4 ### ### ### ### 0.0
2015-May-20 Wed ### 10.2 ### ### 1,933,645 9,861,589 24.3 24.3 0.0
2015-May-19 Tue 10.25 ### ### ### 1,753,689 0 84.7 84.7 0.0
2015-May-18 Mon 10.22 ### ### 10.28 ### ### 0.7
2015-May-15 Fri 10.5 10.52 ### ### 9.3 9.3 0.0
2015-May-14 Thu 10.2 ### 10.2 ### ### ### 0.0
2015-May-13 Wed ### 10.57 ### ### 2,197,942 11,616,123 ### ### 0.0
2015-May-12 Tue ### ### ### ### 1,341,087 0 ### ### 0.0
2015-May-11 Mon ### ### 9.88 ### 1,644,470 8,123,681 81.1 81.1 0.0
2015-May-08 Fri 10.2 10.2 9.83 9.88 2,082,251 20,853,743 10.4 10.4 0.7
2015-May-07 Thu 10.24 ### ### ### ### ### 0.0
2015-May-06 Wed 10.26 10.4 ### 10.24 37.7 37.7 ###
2015-May-05 Tue ### 10.41 ### 10.21 3,288,724 ### 30.3 30.3 ###
2015-May-04 Mon 10.4 10.48 ### ### ### ### 0.0
2015-May-01 Fri 11.45 11.45 11.45 11.45 0 0.8
2015-Apr-30 Thu 11.55 11.57 11.21 11.45 202,548 2,307,021 ### ### 0.8
2015-Apr-29 Wed 11.45 11.53 ### 11.41 1,613,289 ### 37.9 37.9 ###
2015-Apr-28 Tue ### ### 11.42 11.47 19.6 19.6 ###
2015-Apr-27 Mon 11.88 ### 11.75 11.85 ### ### ###
2015-Apr-24 Fri 11.45 ### 11.42 11.53 2,516,084 ### ### ### ###
2015-Apr-23 Thu ### ### ### 11.2 ### ### 0.8
2015-Apr-22 Wed 10.83 ### 10.75 ### ### ### 0.0
2015-Apr-21 Tue 10.7 10.84 10.55 10.7 2,012,424 21,522,874 ### ### 0.8
2015-Apr-20 Mon 10.7 ### 10.45 10.5 16.7 16.7 0.8
2015-Apr-17 Fri 10.25 11.53 10.25 ### 95.2 95.2 0.0
2015-Apr-16 Thu 9.77 10.2 9.74 ### ### ### 0.0
2015-Apr-15 Wed 9.41 ### ### 9.5 2,732,686 0 ### ### 0.7
2015-Apr-14 Tue ### ### 9.21 9.28 1,899,540 8,747,381 ### ### 0.7
2015-Apr-13 Mon 9.75 9.82 ### 9.73 968,851 4,757,058 35.2 35.2 ###
2015-Apr-10 Fri 9.75 9.77 ### 9.7 ### ### 0.7
2015-Apr-09 Thu 9.82 9.86 ### 9.76 ### ### 0.7
2015-Apr-08 Wed ### ### ### ### 89.5 89.5 0.0
2015-Apr-07 Tue 9.45 9.71 9.45 9.53 1,726,526 ### 83.3 83.3 ###
2015-Apr-02 Thu 9.49 9.49 ### 9.28 1,868,880 ### ### ### 0.7
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue 9.57 9.74 9.41 9.55 ### ### 0.7
2015-Mar-30 Mon ### 9.73 9.21 9.41 ### ### 0.7
2015-Mar-27 Fri ### ### 9.73 9.79 1,861,075 9,054,129 13.2 13.2 ###
2015-Mar-26 Thu ### ### ### 9.87 27.6 27.6 ###
2015-Mar-25 Wed ### ### ### ### 1,882,186 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     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 2024-05-11 17:32:55 thru 2024-05-11 17:32:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000