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 Sun 24-May-12 02:20:37 AM 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 13...

     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
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu 19.2 19.28 ### ### ### ### 0.0
2013-Jun-12 Wed ### 19.53 ### 19.4 ### ### 1.4
2013-Jun-11 Tue 19.2 19.53 ### 19.27 74.3 74.3 ###
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 19.58 ### ### 19.2 19.5 19.5 ###
2013-Jun-05 Wed ### ### 19.83 ### 78.9 78.9 0.0
2013-Jun-04 Tue ### 20.49 ### ### 78.5 78.5 0.0
2013-Jun-03 Mon 20.71 20.84 20.25 ### ### ### 0.0
2013-May-31 Fri 20.7 ### ### 20.71 ### ### ###
2013-May-30 Thu ### 20.7 ### 20.7 1,470,984 15,224,684 88.6 88.6 1.5
2013-May-29 Wed 19.78 ### 19.72 ### ### ### 0.0
2013-May-28 Tue ### ### 19.54 19.73 ### ### ###
2013-May-27 Mon 19.8 ### 19.8 ### 839,121 ### ### ### 0.0
2013-May-24 Fri ### ### ### ### 1,571,770 0 30.1 30.1 0.0
2013-May-23 Thu 19.8 ### ### ### 2,617,084 0 ### ### 0.0
2013-May-22 Wed ### ### ### 19.81 2,019,372 0 31.3 31.3 ###
2013-May-21 Tue ### ### ### 19.45 81.0 81.0 ###
2013-May-20 Mon 20 ### 19.26 19.26 ### ### 1.4
2013-May-17 Fri ### ### 18.89 19.5 4,870,647 ### ### ### 1.4
2013-May-16 Thu 23.29 23.43 22.23 22.29 1,362,620 ### 12.5 12.5 1.6
2013-May-15 Wed ### 24.23 ### ### 1,677,083 ### 19.0 19.0 0.0
2013-May-14 Tue 23.52 ### 23.45 23.7 76.3 76.3 1.7
2013-May-13 Mon 23.89 ### 23.43 23.54 23.9 23.9 ###
2013-May-10 Fri 23.8 ### 23.8 ### ### ### 0.0
2013-May-09 Thu 23.48 ### ### ### 1,044,083 0 ### ### 0.0
2013-May-08 Wed ### ### 23.81 23.82 898,658 10,698,523 ### ### ###
2013-May-07 Tue 23.4 23.71 ### ### 866,421 10,271,420 77.5 77.5 0.0
2013-May-06 Mon ### 23.23 ### ### ### ### 0.0
2013-May-03 Fri ### ### ### 22.5 793,443 0 26.7 26.7 1.6
2013-May-02 Thu ### ### 22.21 ### 579,059 6,430,450 28.2 28.2 0.0
2013-May-01 Wed 22.8 23.25 22.43 22.5 ### ### 1.6
2013-Apr-30 Tue ### 23.48 22.77 22.77 ### ### ###
2013-Apr-29 Mon 23.21 23.49 ### 23.49 81.3 81.3 1.7
2013-Apr-26 Fri ### ### ### ### 77.1 77.1 0.0
2013-Apr-24 Wed 23 23.47 ### ### 1,468,258 ### 76.9 76.9 0.0
2013-Apr-23 Tue 23.29 23.44 ### 22.72 ### ### 1.6
2013-Apr-22 Mon 22.72 ### 22.53 22.86 1,025,372 ### 75.8 75.8 1.6
2013-Apr-19 Fri 22 ### ### ### 1,843,545 0 ### ### 0.0
2013-Apr-18 Thu ### ### 21.74 21.78 1,770,077 ### ### ### 1.6
2013-Apr-17 Wed 23.4 23.44 ### ### 747,386 ### 25.2 25.2 0.0
2013-Apr-16 Tue ### 23.21 22.82 ### 997,574 ### 72.1 72.1 0.0
2013-Apr-15 Mon 24.29 24.29 ### 23.76 1,156,654 ### ### ### 1.7
2013-Apr-12 Fri 24.8 ### 24.42 ### 26.1 26.1 0.0
2013-Apr-11 Thu 24.8 ### 24.51 ### ### ### 0.0
2013-Apr-10 Wed 24.42 ### ### 24.48 ### ### 1.7
2013-Apr-09 Tue ### 24.74 24.21 24.73 959,121 23,474,486 ### ### ###
2013-Apr-08 Mon ### ### ### 24 ### ### 1.7
2013-Apr-05 Fri 24 24.145 23.42 24 ### ### 1.7
2013-Apr-04 Thu ### ### ### 23.82 690,286 0 44.4 44.4 ###
2013-Apr-03 Wed 24.25 ### 23.87 ### 38.7 38.7 0.0
2013-Apr-02 Tue 24.49 ### ### 24.57 536,474 0 ### ### 1.8
2013-Mar-28 Thu 24.8 ### 24.46 ### 966,423 11,819,353 29.0 29.0 0.0
2013-Mar-27 Wed 24.5 ### 24.25 25 822,079 ### ### ### 1.8
2013-Mar-26 Tue 24.26 24.53 ### 24.26 662,440 8,124,826 ### ### 1.7
2013-Mar-25 Mon 24.52 24.86 24.26 24.56 324,240 ### 72.5 72.5 1.8
2013-Mar-22 Fri ### ### ### 24.51 718,070 0 84.5 84.5 ###
2013-Mar-21 Thu ### 24.88 ### 24.47 1,040,925 ### 29.1 29.1 1.7
2013-Mar-20 Wed 24.51 24.78 24.25 ### 75.5 75.5 0.0
2013-Mar-19 Tue 25.51 ### ### 25.2 26.2 26.2 1.8
2013-Mar-18 Mon ### 25.44 ### 25.22 84.7 84.7 ###
2013-Mar-15 Fri 25 25.87 ### 25.74 1,275,722 ### 84.6 84.6 1.8
2013-Mar-14 Thu 25.41 25.52 24.76 24.76 ### ### 1.8
2013-Mar-13 Wed ### 25.73 ### 25.26 23.9 23.9 1.8
2013-Mar-12 Tue 25.8 ### 25.23 ### 545,053 6,875,843 23.5 23.5 0.0
2013-Mar-11 Mon 25.55 ### 25.49 25.78 ### ### ###
2013-Mar-08 Fri 25.82 25.82 25.29 25.49 19.2 19.2 ###
2013-Mar-07 Thu ### 26.42 25.56 25.74 639,022 16,608,181 ### ### 1.8
2013-Mar-06 Wed ### ### ### 25.72 743,457 0 ### ### 1.8
2013-Mar-05 Tue 26 ### 25.42 ### 21.1 21.1 0.0
2013-Mar-04 Mon 26 ### ### 25.89 564,049 0 40.6 40.6 ###
2013-Mar-01 Fri 26.59 26.59 ### ### 845,643 11,242,823 ### ### 0.0
2013-Feb-28 Thu 26.55 26.72 ### ### 779,021 10,407,720 ### ### 0.0
2013-Feb-27 Wed 26.49 26.55 ### ### ### ### 0.0
2013-Feb-26 Tue 26.2 ### 25.81 ### 494,874 6,386,348 ### ### 0.0
2013-Feb-25 Mon 26.4 26.58 ### 26.46 1,437,458 ### 70.7 70.7 1.9
2013-Feb-22 Fri 26.78 ### ### 26.75 ### ### ###
2013-Feb-21 Thu ### ### ### ### ### ### 0.0
2013-Feb-20 Wed ### 26.77 26.45 26.73 ### ### ###
2013-Feb-19 Tue 26.59 ### ### 26.53 ### ### ###
2013-Feb-18 Mon ### 26.89 ### 26.4 ### ### 1.9
2013-Feb-15 Fri 26.72 26.87 ### ### ### ### 0.0
2013-Feb-14 Thu 25.81 27.45 ### ### 2,358,354 ### ### ### 0.0
2013-Feb-13 Wed 24.47 25.88 24.47 25.82 93.8 93.8 1.8
2013-Feb-12 Tue ### 25.53 ### ### ### ### 0.0
2013-Feb-11 Mon 25.4 25.59 25.21 25.45 819,585 20,817,459 73.5 73.5 1.8
2013-Feb-08 Fri 25.21 25.7 ### 25.53 ### ### ###
2013-Feb-07 Thu ### 25.45 ### ### ### ### 0.0
2013-Feb-06 Wed ### 25.71 ### ### 857,346 11,021,182 21.0 21.0 0.0
2013-Feb-05 Tue 25.45 25.45 ### ### 630,482 8,022,883 24.1 24.1 0.0
2013-Feb-04 Mon 25.5 25.88 ### 25.45 854,121 11,052,325 38.5 38.5 1.8
2013-Feb-01 Fri 25.56 25.57 ### ### 21.3 21.3 0.0
2013-Jan-31 Thu 25.5 25.58 25.23 25.23 ### ### 1.8
2013-Jan-30 Wed 25.21 25.81 ### 25.81 1,651,589 21,313,756 87.3 87.3 ###
2013-Jan-29 Tue 24.52 ### 24.41 ### 4,154,982 50,711,555 ### ### 0.0
2013-Jan-25 Fri ### ### ### ### 67.4 67.4 0.0
2013-Jan-24 Thu ### 24.42 ### ### 580,458 ### 77.0 77.0 0.0
2013-Jan-23 Wed ### ### ### 24.21 ### ### ###
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon ### 24.29 ### 24.23 72.3 72.3 ###
2013-Jan-18 Fri 24.29 ### ### 24 ### ### 1.7
2013-Jan-17 Thu 24 24.2 ### 24 983,677 ### ### ### 1.7
2013-Jan-16 Wed 23.81 ### 23.81 ### ### ### 0.0
2013-Jan-15 Tue 23.76 23.87 ### 23.8 ### ### 1.7
2013-Jan-14 Mon 23.7 23.79 ### 23.57 1,263,226 15,026,073 25.3 25.3 ###
2013-Jan-11 Fri 24.5 24.5 23.82 ### 13.3 13.3 0.0
2013-Jan-10 Thu 24.44 24.44 24.25 ### 1,005,882 ### 23.8 23.8 0.0
2013-Jan-09 Wed 24.41 24.45 24.25 24.41 870,824 ### 70.6 70.6 ###
2013-Jan-08 Tue ### ### ### 24.21 ### ### ###
2013-Jan-07 Mon ### 24.41 24 ### 334,348 ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### ### ### 0.0
2013-Jan-03 Thu 24.2 ### ### ### 856,087 0 66.1 66.1 0.0
2013-Jan-02 Wed 23.43 23.84 23.42 23.79 395,258 9,339,946 ### ### ###
2012-Dec-31 Mon 23.57 23.77 ### ### 209,043 2,484,476 ### ### 0.0
2012-Dec-28 Fri ### ### 23.81 23.84 330,826 3,938,483 ### ### 1.7
2012-Dec-27 Thu 23.5 23.81 23.5 23.71 74.8 74.8 ###
2012-Dec-24 Mon 23.71 23.88 23.45 23.57 23.4 23.4 ###
2012-Dec-21 Fri 23.43 23.7 23.22 23.49 ### ### 1.7
2012-Dec-20 Thu 23.47 ### 23.44 23.55 1,333,849 ### 73.5 73.5 1.7
2012-Dec-19 Wed 23.5 23.81 23.41 23.59 ### ### 1.7
2012-Dec-18 Tue 23.2 23.43 ### ### ### ### 0.0
2012-Dec-17 Mon 23 23.22 ### ### 72.1 72.1 0.0
2012-Dec-14 Fri ### ### ### 23 939,428 0 ### ### 1.6
2012-Dec-13 Thu 23 23.55 ### ### 1,443,174 16,993,373 82.2 82.2 0.0
2012-Dec-12 Wed 22.4 23.26 ### ### ### ### 0.0
2012-Dec-11 Tue ### ### 22.2 ### 2,630,228 ### 10.4 10.4 0.0
2012-Dec-10 Mon ### 23.4 ### ### 1,106,442 12,945,371 33.3 33.3 0.0
2012-Dec-07 Fri 23.5 23.89 ### ### 13.2 13.2 0.0
2012-Dec-06 Thu ### ### 23.44 23.53 1,445,984 ### 16.7 16.7 ###
2012-Dec-05 Wed 24.2 ### ### ### 28.3 28.3 0.0
2012-Dec-04 Tue 24.7 24.71 ### 24.22 620,943 7,671,750 19.8 19.8 1.7
2012-Dec-03 Mon 24.78 24.85 24.51 ### ### ### 0.0
2012-Nov-30 Fri 24.53 24.75 24.49 24.56 1,067,357 26,278,329 ### ### 1.8
2012-Nov-29 Thu ### ### 24.27 24.51 ### ### ###
2012-Nov-28 Wed 24.85 24.85 ### 24.52 577,148 ### 23.7 23.7 ###
2012-Nov-27 Tue 24.4 24.77 24.25 24.77 604,849 14,824,848 81.4 81.4 ###
2012-Nov-26 Mon 24.45 24.55 ### 24.44 ### ### 1.7
2012-Nov-23 Fri ### 24.71 ### 24.55 23.3 23.3 ###
2012-Nov-22 Thu 24.59 ### 24.52 ### 67.4 67.4 0.0
2012-Nov-21 Wed ### 24.745 24.4 24.55 807,876 ### 33.4 33.4 ###
2012-Nov-20 Tue ### 24.79 24.53 ### 617,275 ### 70.1 70.1 0.0
2012-Nov-19 Mon ### 24.42 ### ### 568,029 ### ### ### 0.0
2012-Nov-16 Fri ### 24.29 ### ### 797,524 9,685,928 24.7 24.7 0.0
2012-Nov-15 Thu ### ### ### 24.2 77.1 77.1 1.7
2012-Nov-14 Wed 24.84 24.88 24.51 ### ### ### 0.0
2012-Nov-13 Tue ### ### 24.54 ### 796,077 ### 34.4 34.4 0.0
2012-Nov-12 Mon ### 25.23 ### ### 713,770 ### ### ### 0.0
2012-Nov-09 Fri 24.53 ### 24.42 ### 1,179,973 14,407,470 84.4 84.4 0.0
2012-Nov-08 Thu 24.4 24.58 ### 24.53 73.1 73.1 1.8
2012-Nov-07 Wed ### 24.74 24.51 24.7 ### ### 1.8
2012-Nov-06 Tue 24.47 24.74 24.42 ### 634,683 ### ### ### 0.0
2012-Nov-05 Mon ### 24.72 24.56 ### ### ### 0.0
2012-Nov-02 Fri 24.75 24.89 ### 24.83 872,752 ### 74.2 74.2 ###
2012-Nov-01 Thu 24.73 ### ### 24.75 ### ### 1.8
2012-Oct-31 Wed 25.25 25.25 ### ### 13.5 13.5 0.0
2012-Oct-30 Tue 24.55 ### 24.55 24.88 1,043,443 ### ### ### 1.8
2012-Oct-29 Mon 24.52 24.84 24.4 24.58 1,574,287 38,758,945 ### ### 1.8
2012-Oct-26 Fri 24.4 24.74 24.4 ### 3,933,881 96,655,456 ### ### 0.0
2012-Oct-25 Thu 24.25 24.71 23.86 ### ### ### 0.0
2012-Oct-24 Wed 24 ### ### 23.86 7,047,045 0 ### ### 1.7
2012-Oct-23 Tue 26.8 27 ### ### ### ### 0.0
2012-Oct-22 Mon ### ### 26.88 ### ### ### 0.0
2012-Oct-19 Fri 27.5 27.59 ### 27.4 972,983 ### ### ### 2.0
2012-Oct-18 Thu 27.4 ### ### 27.55 ### ### 2.0
2012-Oct-17 Wed ### ### ### ### 1,168,045 0 68.2 68.2 0.0
2012-Oct-16 Tue ### ### ### ### 962,541 0 22.0 22.0 0.0
2012-Oct-15 Mon ### 26.56 ### 26.44 ### ### 1.9
2012-Oct-12 Fri ### 27.24 26.52 ### 1,256,628 ### 13.9 13.9 0.0
2012-Oct-11 Thu 27.25 27.56 27.24 27.48 667,159 18,280,156 ### ### 2.0
2012-Oct-10 Wed 27 27.49 ### 27.48 83.1 83.1 2.0
2012-Oct-09 Tue ### 27.51 ### 27.42 ### ### 2.0
2012-Oct-08 Mon 27.48 27.48 ### ### 25.9 25.9 0.0
2012-Oct-05 Fri 27.5 27.53 27.43 27.49 753,782 20,713,929 23.8 23.8 ###
2012-Oct-04 Thu 27.23 27.5 ### ### 73.1 73.1 0.0
2012-Oct-03 Wed 27.49 27.57 ### 27.48 683,977 9,428,622 ### ### 2.0
2012-Oct-02 Tue 27.87 ### 27.45 ### ### ### 0.0
2012-Oct-01 Mon ### 28.22 27.46 27.7 ### ### 2.0
2012-Sep-28 Fri 27.55 28.4 27.49 28.29 84.8 84.8 ###
2012-Sep-27 Thu 27.86 ### 27.58 27.87 67.0 67.0 ###
2012-Sep-26 Wed 27.85 ### 27.43 27.75 1,224,623 ### 27.3 27.3 2.0
2012-Sep-25 Tue 27.55 ### 27.41 ### 1,148,979 15,746,757 85.5 85.5 0.0
2012-Sep-24 Mon 27.41 ### ### 27.54 681,651 0 78.7 78.7 2.0
2012-Sep-21 Fri 27.83 ### ### ### 825,376 0 22.2 22.2 0.0
2012-Sep-20 Thu 27.59 27.73 ### 27.59 1,955,326 ### 72.0 72.0 ###
2012-Sep-19 Wed 27.25 27.56 ### ### 1,403,477 ### 66.7 66.7 0.0
2012-Sep-18 Tue 27.56 27.56 27 27.25 697,045 19,015,387 20.5 20.5 ###
2012-Sep-17 Mon 27.4 27.87 ### 27.51 1,152,470 ### ### ### ###
2012-Sep-14 Fri ### ### 26.5 ### 1,919,875 25,438,343 ### ### 0.0
2012-Sep-13 Thu ### 26.55 ### 26.25 ### ### 1.9
2012-Sep-12 Wed 25.75 ### ### 26.2 805,072 0 ### ### ###
2012-Sep-11 Tue ### 25.74 ### ### 84.3 84.3 0.0
2012-Sep-10 Mon 24.89 ### 24.8 ### ### ### 0.0
2012-Sep-07 Fri 25.55 25.75 25.41 25.5 32.6 32.6 ###
2012-Sep-06 Thu ### 25.53 ### ### 26.6 26.6 0.0
2012-Sep-05 Wed ### ### 24.88 ### 79.8 79.8 0.0
2012-Sep-04 Tue ### ### ### 25.41 18.5 18.5 ###
2012-Sep-03 Mon ### 26.4 ### 26 22.2 22.2 1.9
2012-Aug-31 Fri ### 26.73 25.84 26.52 84.9 84.9 1.9
2012-Aug-30 Thu ### 26.21 ### ### 1,460,648 ### ### ### 0.0
2012-Aug-29 Wed 25.43 ### ### ### 1,486,740 0 ### ### 0.0
2012-Aug-28 Tue ### 26.78 25.87 26.2 680,049 17,902,289 ### ### ###
2012-Aug-27 Mon 26.56 26.87 ### ### 30.0 30.0 0.0
2012-Aug-24 Fri 26.29 26.48 ### 26.48 387,228 ### ### ### ###
2012-Aug-23 Thu 26.8 ### 26.48 26.58 525,620 ### ### ### 1.9
2012-Aug-22 Wed ### ### ### 26.5 ### ### 1.9
2012-Aug-21 Tue 26.46 ### ### 26.53 722,984 0 70.1 70.1 ###
2012-Aug-20 Mon ### 26.56 ### ### 1,327,928 17,634,883 ### ### 0.0
2012-Aug-17 Fri ### 26.43 ### 26.21 ### ### 1.9
2012-Aug-16 Thu 26.23 ### ### ### 27.0 27.0 0.0
2012-Aug-15 Wed 27 ### 25.73 ### 1,066,344 ### ### ### 0.0
2012-Aug-14 Tue ### ### 26.72 ### 533,074 ### ### ### 0.0
2012-Aug-13 Mon ### ### 26.73 26.85 450,182 6,016,682 29.2 29.2 1.9
2012-Aug-10 Fri ### 26.75 26.45 26.58 657,888 17,499,820 30.0 30.0 1.9
2012-Aug-09 Thu 26.48 26.78 ### 26.59 581,257 ### 73.5 73.5 ###
2012-Aug-08 Wed ### ### 25.89 ### 459,824 5,952,421 ### ### 0.0
2012-Aug-07 Tue ### ### 25.57 25.73 ### ### 1.8
2012-Aug-06 Mon 25.46 ### ### 25.55 77.8 77.8 1.8
2012-Aug-03 Fri 25.46 25.86 ### ### 540,650 ### 15.3 15.3 0.0
2012-Aug-02 Thu 25.56 ### 25.5 25.59 ### ### 1.8
2012-Aug-01 Wed ### 25.83 25.43 ### ### ### 0.0
2012-Jul-30 Mon ### ### 25.75 25.88 28.1 28.1 1.8
2012-Jul-27 Fri ### 25.85 ### 25.78 ### ### ###
2012-Jul-26 Thu 24.77 25.29 ### ### ### ### 0.0
2012-Jul-25 Wed 24.5 ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 25 24.5 24.75 ### ### 1.8


<< 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 2024-05-12 02:20:37 thru 2024-05-12 02:20:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000