Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-12 09:54:19 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 14...

     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
2012-Jul-23 Mon ### ### ### 24.82 36.6 36.6 1.8
2012-Jul-20 Fri 25.47 ### 25.23 ### 72.5 72.5 0.0
2012-Jul-19 Thu ### 25.57 25 25.57 679,842 ### ### ### ###
2012-Jul-18 Wed ### ### 24.5 24.74 ### ### 1.8
2012-Jul-17 Tue 24.73 25.41 ### ### 555,572 7,058,542 ### ### 0.0
2012-Jul-13 Fri 24.53 24.57 ### ### 19.7 19.7 0.0
2012-Jul-12 Thu ### 24.41 ### 24.23 747,683 9,125,471 ### ### ###
2012-Jul-11 Wed ### ### ### 24.24 863,321 0 20.9 20.9 ###
2012-Jul-10 Tue 24.81 24.87 24.5 ### 761,443 18,796,220 33.8 33.8 0.0
2012-Jul-09 Mon ### 24.79 24.57 ### ### ### 0.0
2012-Jul-06 Fri ### ### 24.54 ### ### ### 0.0
2012-Jul-05 Thu 25.4 25.53 25.23 25.44 1,442,840 36,619,279 ### ### 1.8
2012-Jul-04 Wed ### 25.41 ### ### 68.4 68.4 0.0
2012-Jul-03 Tue 25.5 25.55 24.71 24.82 11.6 11.6 1.8
2012-Jul-02 Mon 25.43 25.59 25.28 25.48 1,337,481 34,018,829 73.7 73.7 1.8
2012-Jun-29 Fri ### 25.46 ### ### ### ### 0.0
2012-Jun-28 Thu 24.85 ### ### ### 16.9 16.9 0.0
2012-Jun-27 Wed 24.75 24.85 ### 24.59 620,483 ### ### ### ###
2012-Jun-26 Tue 24.46 24.78 ### 24.57 80.9 80.9 1.8
2012-Jun-25 Mon ### ### 23.84 ### 624,373 7,442,526 85.7 85.7 0.0
2012-Jun-22 Fri ### ### ### ### 1,340,774 0 ### ### 0.0
2012-Jun-21 Thu 25.51 ### 24.75 ### ### ### 0.0
2012-Jun-20 Wed ### ### 25.87 ### ### ### 0.0
2012-Jun-19 Tue 25.5 25.77 ### 25.77 841,254 10,839,557 ### ### ###
2012-Jun-18 Mon 25.8 ### ### ### 446,247 0 71.9 71.9 0.0
2012-Jun-15 Fri ### ### 25.21 ### 72.8 72.8 0.0
2012-Jun-14 Thu ### ### ### ### 429,344 0 21.6 21.6 0.0
2012-Jun-13 Wed 25.56 ### ### 25.5 674,356 0 36.8 36.8 ###
2012-Jun-12 Tue 25.74 25.78 25.26 25.53 28.9 28.9 ###
2012-Jun-08 Fri 25.84 25.84 ### 25.24 1,233,655 15,938,822 ### ### 1.8
2012-Jun-07 Thu ### ### 25.56 25.75 ### ### ###
2012-Jun-06 Wed 25.59 25.59 25 ### 668,623 ### 17.5 17.5 0.0
2012-Jun-05 Tue 25 ### ### ### 1,096,328 0 70.4 70.4 0.0
2012-Jun-04 Mon ### ### ### 24.47 676,626 0 81.3 81.3 1.7
2012-Jun-01 Fri ### ### ### 25.26 807,420 0 ### ### 1.8
2012-May-31 Thu ### ### 25.7 25.7 17.8 17.8 1.8
2012-May-30 Wed 25.82 ### 25.54 ### ### ### 0.0
2012-May-29 Tue ### ### ### 26.25 2,280,580 0 88.5 88.5 1.9
2012-May-28 Mon ### ### ### 25.28 652,371 0 ### ### 1.8
2012-May-25 Fri ### 25.26 ### ### 1,192,558 ### 18.4 18.4 0.0
2012-May-24 Thu ### ### ### ### 652,452 0 ### ### 0.0
2012-May-23 Wed 25.46 25.54 ### ### 31.3 31.3 0.0
2012-May-22 Tue 25.2 25.77 25.2 25.56 1,454,558 ### 74.4 74.4 1.8
2012-May-21 Mon 25.2 ### 24.75 25 26.9 26.9 1.8
2012-May-18 Fri 25 ### 24.8 ### 1,123,645 ### ### ### 0.0
2012-May-17 Thu 25.5 25.73 ### 25.53 71.1 71.1 ###
2012-May-16 Wed ### ### ### 25.59 1,310,945 0 ### ### 1.8
2012-May-15 Tue 26.86 26.86 ### 26.44 950,248 ### ### ### 1.9
2012-May-14 Mon ### 27.25 26.82 27 711,571 19,237,321 ### ### 1.9
2012-May-11 Fri 26.86 ### ### ### 737,488 0 ### ### 0.0
2012-May-10 Thu 26.75 26.87 ### 26.57 987,756 ### 20.2 20.2 1.9
2012-May-09 Wed 26.72 ### ### 26.78 83.1 83.1 1.9
2012-May-08 Tue 26.5 26.77 ### ### ### ### 0.0
2012-May-07 Mon 26.79 26.79 ### ### 26.3 26.3 0.0
2012-May-04 Fri ### 27.45 26.78 27.25 1,458,072 39,535,622 ### ### ###
2012-May-03 Thu ### ### 27.42 27.42 1,771,225 ### 11.3 11.3 2.0
2012-May-02 Wed ### 28.49 28.23 ### 553,521 15,697,855 71.7 71.7 0.0
2012-May-01 Tue 28.48 ### ### ### 23.7 23.7 0.0
2012-Apr-30 Mon 28.27 28.53 ### 28.25 691,475 ### 27.3 27.3 2.0
2012-Apr-27 Fri 28.24 28.5 ### ### ### ### 0.0
2012-Apr-26 Thu 28.54 28.79 ### ### 926,870 ### 25.7 25.7 0.0
2012-Apr-24 Tue 28.52 ### ### 28.27 896,958 0 24.4 24.4 ###
2012-Apr-23 Mon ### ### 28.41 28.53 535,321 ### ### ### 2.0
2012-Apr-20 Fri ### ### 28.72 ### 463,854 6,660,943 ### ### 0.0
2012-Apr-19 Thu ### ### 28.71 28.76 903,288 ### 23.0 23.0 2.1
2012-Apr-18 Wed ### ### 28.86 ### 734,673 ### ### ### 0.0
2012-Apr-17 Tue ### ### 28.57 ### 524,389 ### ### ### 0.0
2012-Apr-16 Mon 28.74 ### 28.48 28.8 ### ### 2.1
2012-Apr-13 Fri 28.85 ### ### 28.76 1,145,588 0 ### ### 2.1
2012-Apr-12 Thu 28.4 28.45 ### ### 22.7 22.7 0.0
2012-Apr-11 Wed ### 28.47 ### ### 34.9 34.9 0.0
2012-Apr-10 Tue 28.84 ### ### 28.48 24.4 24.4 2.0
2012-Apr-05 Thu ### 29.29 ### 29.29 77.5 77.5 2.1
2012-Apr-04 Wed 29.2 29.29 ### 29.22 ### ### 2.1
2012-Apr-03 Tue 29 29.57 ### 29.43 1,129,553 16,700,441 83.8 83.8 2.1
2012-Apr-02 Mon 29 29.22 28.85 28.86 1,101,047 ### ### ### ###
2012-Mar-30 Fri 28.8 ### 28.52 ### 2,166,058 30,887,987 24.4 24.4 0.0
2012-Mar-29 Thu ### 29.74 28.76 28.84 14.1 14.1 ###
2012-Mar-28 Wed ### 29.82 ### ### 894,585 ### 73.7 73.7 0.0
2012-Mar-27 Tue 29.8 29.86 29.44 ### 782,875 23,212,243 26.2 26.2 0.0
2012-Mar-26 Mon ### ### 29.53 29.8 ### ### 2.1
2012-Mar-23 Fri ### ### ### 29.86 852,524 0 89.0 89.0 2.1
2012-Mar-22 Thu ### 29.82 ### 29.55 ### ### ###
2012-Mar-21 Wed 29.7 29.74 29.48 ### ### ### 0.0
2012-Mar-20 Tue 29.79 ### 29.52 29.8 ### ### 2.1
2012-Mar-19 Mon ### 29.78 29.44 29.58 741,875 ### 31.3 31.3 2.1
2012-Mar-16 Fri 29.49 29.55 ### ### 25.2 25.2 0.0
2012-Mar-15 Thu 29.25 ### 29 29.26 829,042 ### ### ### ###
2012-Mar-14 Wed 29 ### ### ### ### ### 0.0
2012-Mar-13 Tue 28.85 ### ### 28.78 641,854 0 26.0 26.0 2.1
2012-Mar-12 Mon 28.8 28.81 ### ### ### ### 0.0
2012-Mar-09 Fri 28.45 ### 28.44 28.85 78.3 78.3 ###
2012-Mar-08 Thu 27.82 ### 27.74 28.29 1,262,821 17,515,327 81.9 81.9 ###
2012-Mar-07 Wed ### ### ### 28 ### ### 2.0
2012-Mar-06 Tue 28.52 28.7 27.76 27.84 1,971,447 55,653,948 ### ### 2.0
2012-Mar-05 Mon 28.55 28.8 28.48 28.73 1,001,743 ### 77.4 77.4 2.1
2012-Mar-02 Fri 29.8 29.8 29.21 ### ### ### 0.0
2012-Mar-01 Thu ### 29.73 ### 29.7 86.8 86.8 ###
2012-Feb-29 Wed 28.75 ### ### ### 2,452,152 0 81.1 81.1 0.0
2012-Feb-28 Tue 29.78 ### 29.59 29.8 814,878 12,056,120 ### ### 2.1
2012-Feb-27 Mon ### ### 29.4 29.73 735,479 10,811,541 ### ### ###
2012-Feb-24 Fri 29.49 29.76 29.21 ### 1,291,983 ### ### ### 0.0
2012-Feb-23 Thu 29.27 29.5 ### 29.48 76.5 76.5 2.1
2012-Feb-22 Wed 28.88 ### 28.57 ### 710,085 ### 73.8 73.8 0.0
2012-Feb-21 Tue 28.46 28.89 ### 28.79 75.2 75.2 ###
2012-Feb-20 Mon 28.57 28.86 28.45 28.59 ### ### 2.0
2012-Feb-17 Fri ### 28.26 27.85 ### 577,149 ### 68.8 68.8 0.0
2012-Feb-16 Thu 27.83 ### 27.51 27.85 762,950 10,494,377 ### ### ###
2012-Feb-15 Wed ### ### 27.76 ### 895,043 ### 73.5 73.5 0.0
2012-Feb-14 Tue ### ### 27.84 28 1,092,222 ### 77.3 77.3 2.0
2012-Feb-13 Mon ### 28.42 ### ### 23.3 23.3 0.0
2012-Feb-10 Fri 28.72 28.79 28.24 28.4 829,974 ### ### ### 2.0
2012-Feb-09 Thu 28.79 ### ### 28.79 565,258 0 70.6 70.6 ###
2012-Feb-08 Wed ### ### 28.52 ### 488,654 ### ### ### 0.0
2012-Feb-07 Tue ### ### 28.5 ### ### ### 0.0
2012-Feb-06 Mon 28.45 ### ### 28.57 74.4 74.4 ###
2012-Feb-03 Fri 28.25 ### ### 28.21 ### ### ###
2012-Feb-02 Thu ### 28.45 27.82 28.25 ### ### 2.0
2012-Feb-01 Wed ### 27.83 ### ### ### ### 0.0
2012-Jan-31 Tue 27.71 27.84 27.29 27.29 953,177 26,274,324 18.9 18.9 ###
2012-Jan-30 Mon 27.81 27.88 27.59 27.75 493,873 ### ### ### 2.0
2012-Jan-27 Fri 27.72 27.8 27.21 27.55 581,227 15,986,648 22.1 22.1 2.0
2012-Jan-25 Wed 27.54 27.89 27.43 27.75 652,523 18,048,786 ### ### 2.0
2012-Jan-24 Tue 27.55 27.78 27.42 ### 759,554 ### 77.3 77.3 0.0
2012-Jan-23 Mon 27.7 27.73 27.22 27.51 598,526 ### 26.7 26.7 ###
2012-Jan-20 Fri ### 27.76 ### 27.76 897,379 12,455,620 79.1 79.1 2.0
2012-Jan-19 Thu ### ### ### ### 629,185 0 13.6 13.6 0.0
2012-Jan-18 Wed ### 27.5 ### 27.46 542,178 7,454,947 ### ### ###
2012-Jan-17 Tue 26.89 ### 26.7 ### ### ### 0.0
2012-Jan-16 Mon ### ### ### 26.59 426,854 0 ### ### ###
2012-Jan-13 Fri 26.4 ### 26.23 26.48 619,786 ### 70.6 70.6 ###
2012-Jan-12 Thu ### 26.55 ### ### 73.2 73.2 0.0
2012-Jan-11 Wed 26.8 27 ### 26.44 742,940 ### 17.1 17.1 1.9
2012-Jan-10 Tue ### ### ### ### ### ### 0.0
2012-Jan-09 Mon 26.22 26.43 ### ### ### ### 0.0
2012-Jan-06 Fri 26.5 26.53 ### 26.28 24.8 24.8 1.9
2012-Jan-05 Thu 26.58 ### ### 26.42 597,442 0 25.6 25.6 1.9
2012-Jan-04 Wed 26.43 ### ### ### 641,274 0 81.3 81.3 0.0
2012-Jan-03 Tue ### ### ### 25.8 440,589 0 ### ### 1.8
2011-Dec-30 Fri ### ### 25.53 ### 233,672 2,982,823 ### ### 0.0
2011-Dec-29 Thu ### ### 25.46 ### 401,456 ### ### ### 0.0
2011-Dec-28 Wed ### 26.52 ### 26.48 536,472 ### ### ### ###
2011-Dec-23 Fri 25.87 ### 25.71 ### ### ### 0.0
2011-Dec-22 Thu ### ### 25.21 25.49 30.7 30.7 ###
2011-Dec-21 Wed 26 26.27 25.89 ### ### ### 0.0
2011-Dec-20 Tue 25.46 25.76 ### 25.56 ### ### 1.8
2011-Dec-19 Mon 25.87 25.87 ### ### 653,980 ### 32.6 32.6 0.0
2011-Dec-16 Fri ### 26.89 ### ### ### ### 0.0
2011-Dec-15 Thu 27 27.47 ### ### 25.9 25.9 0.0
2011-Dec-14 Wed ### 27.53 ### ### 70.3 70.3 0.0
2011-Dec-13 Tue 26.86 27.25 26.81 27.21 84.0 84.0 ###
2011-Dec-12 Mon 27.24 27.44 ### ### 487,279 ### 76.3 76.3 0.0
2011-Dec-09 Fri 26.55 27.29 26.5 26.82 682,026 18,343,089 81.0 81.0 1.9
2011-Dec-08 Thu 26.88 27.26 26.55 ### 78.5 78.5 0.0
2011-Dec-07 Wed 27.25 27.275 26.76 26.82 614,046 16,589,987 18.9 18.9 1.9
2011-Dec-06 Tue ### 27.75 26.84 26.85 840,229 22,934,050 ### ### 1.9
2011-Dec-05 Mon 27.54 27.73 27.22 ### ### ### 0.0
2011-Dec-02 Fri ### 27.5 ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### 26.87 ### ### ###
2011-Nov-30 Wed 25.8 25.8 ### 25.59 ### ### 1.8
2011-Nov-29 Tue 25.86 ### 25.58 ### 868,850 ### 73.9 73.9 0.0
2011-Nov-28 Mon 25.59 26.21 25.45 ### 66.9 66.9 0.0
2011-Nov-25 Fri ### 25.8 24.88 25.51 1,424,148 ### 84.6 84.6 1.8
2011-Nov-24 Thu ### 25.78 24.87 ### 1,697,747 42,995,442 ### ### 0.0
2011-Nov-23 Wed 26.43 26.86 ### ### 29.1 29.1 0.0
2011-Nov-22 Tue ### ### 26.25 26.74 ### ### ###
2011-Nov-21 Mon ### ### 26.51 ### 469,450 6,222,559 ### ### 0.0
2011-Nov-18 Fri 26.59 26.79 26.41 ### ### ### 0.0
2011-Nov-17 Thu 26.83 27.27 ### 27.27 1,077,441 ### 81.3 81.3 1.9
2011-Nov-16 Wed ### 27.26 ### 26.59 833,671 ### 27.9 27.9 ###
2011-Nov-15 Tue ### 27.27 26.81 26.81 23.7 23.7 ###
2011-Nov-14 Mon 27.74 27.87 ### ### 821,146 ### 17.2 17.2 0.0
2011-Nov-11 Fri ### ### ### 27.22 ### ### 1.9
2011-Nov-10 Thu 27 ### 26.72 27.4 77.8 77.8 2.0
2011-Nov-09 Wed 28.49 ### 28.24 ### 1,157,570 16,344,888 27.5 27.5 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon 27.8 28.24 27.76 ### ### ### 0.0
2011-Nov-04 Fri 28.4 28.44 27.8 ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 42.2 42.2 0.0
2011-Nov-02 Wed ### ### ### 27.53 800,056 0 ### ### ###
2011-Nov-01 Tue 27.55 27.87 27.55 ### ### ### 0.0
2011-Oct-31 Mon ### 28.25 27.4 27.86 655,776 ### ### ### ###
2011-Oct-28 Fri 28.45 28.5 27.51 ### ### ### 0.0
2011-Oct-27 Thu ### ### ### ### ### ### 0.0
2011-Oct-26 Wed 27.4 27.79 ### ### 2,168,279 ### 71.1 71.1 0.0
2011-Oct-25 Tue 28.22 28.59 ### ### 956,370 ### ### ### 0.0
2011-Oct-24 Mon 28 28.54 ### 28.45 ### ### 2.0
2011-Oct-21 Fri ### 28 27.58 27.8 1,113,644 ### 31.0 31.0 2.0
2011-Oct-20 Thu 27.87 27.87 27.5 27.81 929,342 ### ### ### ###
2011-Oct-19 Wed ### ### 27.53 27.85 705,559 ### ### ### ###
2011-Oct-18 Tue 27.2 ### 26.87 ### 81.4 81.4 0.0
2011-Oct-17 Mon ### 27.78 27.25 ### 448,440 12,338,826 74.6 74.6 0.0
2011-Oct-14 Fri 26.8 ### 26.77 ### 717,074 ### 80.7 80.7 0.0
2011-Oct-13 Thu 26.86 27.4 ### 27.29 1,193,454 ### 82.2 82.2 ###
2011-Oct-12 Wed 26.86 27.4 26.46 ### 77.5 77.5 0.0
2011-Oct-11 Tue 27.41 27.58 ### 27.29 ### ### ###
2011-Oct-10 Mon ### 27.26 26.86 ### ### ### 0.0
2011-Oct-07 Fri ### 27.24 26.27 26.87 1,311,158 ### ### ### ###
2011-Oct-06 Thu ### 26.41 25.73 26 54.7 54.7 1.9
2011-Oct-05 Wed ### ### 24.81 25.22 ### ### ###
2011-Oct-04 Tue 24.83 25.22 24.52 ### 786,376 19,557,171 25.9 25.9 0.0
2011-Oct-03 Mon 26.28 26.28 ### ### ### ### 0.0
2011-Sep-30 Fri ### 26.75 25.79 ### ### ### 0.0
2011-Sep-29 Thu ### 25.57 ### 25.4 952,072 12,172,240 81.2 81.2 1.8
2011-Sep-28 Wed ### ### 25.45 ### 1,423,923 18,119,420 24.0 24.0 0.0
2011-Sep-27 Tue ### 25.86 ### 25.82 800,759 ### 83.3 83.3 1.8
2011-Sep-26 Mon 25.4 25.44 ### 24.45 36.3 36.3 ###
2011-Sep-23 Fri 24.78 25.71 24.72 ### ### ### 0.0
2011-Sep-22 Thu 25.8 ### 24.86 ### ### ### 0.0
2011-Sep-21 Wed 26.42 26.45 ### ### 24.5 24.5 0.0
2011-Sep-20 Tue ### 27 ### 26.29 28.1 28.1 1.9
2011-Sep-19 Mon ### ### ### ### 88.6 88.6 0.0
2011-Sep-16 Fri 26.4 ### 26.29 ### 79.8 79.8 0.0
2011-Sep-15 Thu 25.8 25.81 25.21 25.78 38.3 38.3 ###
2011-Sep-14 Wed 25.4 25.79 ### 24.58 24.2 24.2 1.8
2011-Sep-13 Tue ### 25.7 24.76 25.7 1,027,049 25,912,446 ### ### 1.8
2011-Sep-12 Mon 24.82 ### 24.47 24.52 1,284,984 15,721,779 40.1 40.1 ###
2011-Sep-09 Fri 26.8 27.25 25.71 25.85 ### ### ###
2011-Sep-08 Thu 26.58 26.59 ### ### 28.9 28.9 0.0
2011-Sep-07 Wed 25.49 25.8 25.26 25.8 1,642,271 41,927,178 ### ### 1.8
2011-Sep-06 Tue 25.25 25.86 ### 25.27 76.6 76.6 ###
2011-Sep-05 Mon ### 26.42 ### 25.75 ### ### ###
2011-Sep-02 Fri ### ### 26.47 26.83 33.2 33.2 ###
2011-Sep-01 Thu ### 28 26.83 ### 1,712,946 ### 15.3 15.3 0.0
2011-Aug-31 Wed 26.58 ### 26.21 27.2 81.2 81.2 1.9


<< 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 21:54:19 thru 2024-05-12 21:54:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000