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 12:28:44 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 16...

     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
2010-Oct-07 Thu 23.83 ### 23.43 23.55 20.1 20.1 1.7
2010-Oct-06 Wed 23.45 ### ### ### ### ### 0.0
2010-Oct-05 Tue 22.5 ### 22.27 ### ### ### 0.0
2010-Oct-04 Mon 22.29 22.87 22.22 ### 468,789 10,568,848 ### ### 0.0
2010-Oct-01 Fri 22.46 22.46 21.82 ### 631,543 ### 23.0 23.0 0.0
2010-Sep-30 Thu 22.8 22.8 22.25 22.25 1,098,473 ### 18.7 18.7 ###
2010-Sep-29 Wed ### ### ### ### 30.3 30.3 0.0
2010-Sep-28 Tue ### 22.72 22.49 ### ### ### 0.0
2010-Sep-27 Mon 22.55 22.71 22.46 ### ### ### 0.0
2010-Sep-24 Fri ### 22.26 21.54 ### 30.0 30.0 0.0
2010-Sep-23 Thu 22.51 22.58 ### 22.22 21.1 21.1 1.6
2010-Sep-22 Wed 22.84 ### 22.51 22.71 ### ### 1.6
2010-Sep-21 Tue 23.5 ### ### ### 24.3 24.3 0.0
2010-Sep-20 Mon ### 23.44 ### ### 75.9 75.9 0.0
2010-Sep-17 Fri ### ### 22.85 23.23 946,454 ### 73.4 73.4 ###
2010-Sep-16 Thu ### ### ### 22.86 2,428,385 0 ### ### 1.6
2010-Sep-15 Wed ### ### ### ### 72.1 72.1 0.0
2010-Sep-14 Tue 23.2 ### ### 23 900,753 0 ### ### 1.6
2010-Sep-13 Mon 23.2 ### ### ### ### ### 0.0
2010-Sep-10 Fri ### 23.28 ### ### 980,725 ### ### ### 0.0
2010-Sep-09 Thu 22.74 23 ### ### ### ### 0.0
2010-Sep-08 Wed ### 22.75 22.46 22.5 ### ### 1.6
2010-Sep-07 Tue ### 22.89 ### ### ### ### 0.0
2010-Sep-06 Mon ### 22.22 ### ### 71.1 71.1 0.0
2010-Sep-03 Fri 21.8 ### ### ### 1,132,678 0 ### ### 0.0
2010-Sep-02 Thu 21.78 21.86 21.44 21.7 1,037,184 ### 34.7 34.7 1.6
2010-Sep-01 Wed 20.85 21.25 20.8 21.25 ### ### 1.5
2010-Aug-31 Tue 20.75 21 20.74 20.77 ### ### ###
2010-Aug-30 Mon ### 21.53 ### ### ### ### 0.0
2010-Aug-27 Fri ### ### 20.8 ### ### ### 0.0
2010-Aug-26 Thu ### 21.48 20.42 ### 85.2 85.2 0.0
2010-Aug-25 Wed 21.49 21.49 ### 20.2 6.4 6.4 1.4
2010-Aug-24 Tue ### 22.49 ### 22.24 ### ### 1.6
2010-Aug-23 Mon ### 22.77 ### 22.49 1,049,777 ### ### ### ###
2010-Aug-20 Fri 22.47 ### ### ### 978,849 0 ### ### 0.0
2010-Aug-19 Thu 22.84 23 ### 22.89 72.4 72.4 ###
2010-Aug-18 Wed 22.89 ### 22.7 22.82 34.8 34.8 ###
2010-Aug-17 Tue 22.2 ### ### ### 68.5 68.5 0.0
2010-Aug-16 Mon 21.82 ### 21.76 ### 781,227 8,499,749 ### ### 0.0
2010-Aug-13 Fri 21.89 ### 21.7 ### 68.6 68.6 0.0
2010-Aug-12 Thu 22.2 22.23 ### ### 28.0 28.0 0.0
2010-Aug-11 Wed ### ### 22.54 ### 932,456 10,508,779 27.2 27.2 0.0
2010-Aug-10 Tue 23.7 23.74 23.2 ### 778,923 18,281,322 28.5 28.5 0.0
2010-Aug-09 Mon 23.23 23.86 23.2 23.74 685,482 ### 80.8 80.8 1.7
2010-Aug-06 Fri 23.44 23.48 23.28 23.4 602,449 14,085,257 ### ### ###
2010-Aug-05 Thu 23.49 23.49 23.29 23.4 899,579 21,041,152 26.8 26.8 ###
2010-Aug-04 Wed 23.52 23.73 ### ### 29.0 29.0 0.0
2010-Aug-03 Tue ### 23.52 23.25 23.52 75.7 75.7 ###
2010-Aug-02 Mon 23.27 ### ### ### 511,625 0 18.8 18.8 0.0
2010-Jul-30 Fri 22.86 23.23 ### ### 1,554,774 ### ### ### 0.0
2010-Jul-29 Thu ### 23 ### ### 610,024 7,015,276 69.7 69.7 0.0
2010-Jul-28 Wed ### ### 22.53 ### 80.0 80.0 0.0
2010-Jul-27 Tue 22.57 22.73 22.29 22.56 796,122 ### 35.9 35.9 ###
2010-Jul-26 Mon 22.52 ### ### 22.45 1,156,741 0 ### ### ###
2010-Jul-23 Fri 21.86 22.57 ### 22.49 86.1 86.1 ###
2010-Jul-22 Thu ### 21.48 ### 21.27 1,686,249 ### 88.4 88.4 ###
2010-Jul-21 Wed 20.4 20.55 20.22 20.42 73.1 73.1 1.5
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 1,361,680 0 ### ### 0.0
2010-Jul-16 Fri 21.5 21.7 ### ### 16.6 16.6 0.0
2010-Jul-15 Thu 21.85 21.85 ### 21.5 875,756 ### ### ### 1.5
2010-Jul-14 Wed 21.7 21.85 21.56 21.85 ### ### ###
2010-Jul-13 Tue 21.7 21.71 21.28 21.4 1,271,344 ### 24.3 24.3 1.5
2010-Jul-12 Mon ### 21.72 21.4 21.59 ### ### 1.5
2010-Jul-09 Fri ### 21.73 21.29 21.52 ### ### 1.5
2010-Jul-08 Thu 21.5 ### ### ### ### ### 0.0
2010-Jul-07 Wed 21 ### ### ### 38.1 38.1 0.0
2010-Jul-06 Tue ### ### 20.21 ### 77.7 77.7 0.0
2010-Jul-05 Mon 21.5 21.5 20.82 ### 14.1 14.1 0.0
2010-Jul-02 Fri ### 21.7 ### 21.22 695,081 7,541,628 ### ### 1.5
2010-Jul-01 Thu ### ### 20.8 21.2 1,461,981 ### 7.2 7.2 1.5
2010-Jun-30 Wed 21.79 22.29 ### 22.21 78.5 78.5 ###
2010-Jun-29 Tue ### 22.83 ### ### 36.9 36.9 0.0
2010-Jun-28 Mon ### ### 21.87 ### 1,280,147 ### ### ### 0.0
2010-Jun-25 Fri 21.7 21.87 21.5 21.8 1,182,675 ### ### ### 1.6
2010-Jun-24 Thu 22.28 ### 22 ### 29.0 29.0 0.0
2010-Jun-23 Wed ### 22.42 ### ### 1,358,327 15,226,845 34.3 34.3 0.0
2010-Jun-22 Tue 22.48 22.76 22.41 22.52 982,548 22,190,846 77.4 77.4 1.6
2010-Jun-21 Mon 22.84 22.85 22.4 22.54 21.6 21.6 ###
2010-Jun-18 Fri ### ### ### ### 11.7 11.7 0.0
2010-Jun-17 Thu ### 23.79 ### ### 17.7 17.7 0.0
2010-Jun-16 Wed 23.7 ### 23.57 23.7 1,180,454 13,911,650 68.7 68.7 1.7
2010-Jun-15 Tue ### ### ### ### 1,128,543 0 73.1 73.1 0.0
2010-Jun-11 Fri 23.82 23.82 23.21 23.47 1,274,042 ### 22.9 22.9 ###
2010-Jun-10 Thu 23.52 ### ### 23.22 829,752 0 ### ### 1.7
2010-Jun-09 Wed 23.45 23.57 ### 23.25 32.9 32.9 ###
2010-Jun-08 Tue ### ### ### 23.25 2,178,622 0 ### ### ###
2010-Jun-07 Mon 23.76 23.76 ### ### 1,457,386 17,313,745 ### ### 0.0
2010-Jun-04 Fri 24.22 ### ### 24.26 ### ### 1.7
2010-Jun-03 Thu ### 24.48 ### ### 1,159,927 ### 21.2 21.2 0.0
2010-Jun-02 Wed 24.48 24.59 23.51 23.8 ### ### 1.7
2010-Jun-01 Tue 24.42 ### ### 24.48 ### ### 1.7
2010-May-31 Mon ### 25.4 24.47 ### 776,226 ### 19.2 19.2 0.0
2010-May-28 Fri 24.83 ### 24.26 ### 1,138,573 ### 68.0 68.0 0.0
2010-May-27 Thu ### ### ### 24.5 ### ### 1.8
2010-May-26 Wed ### 24.51 23.82 ### 40.4 40.4 0.0
2010-May-25 Tue ### ### ### 23.21 ### ### 1.7
2010-May-24 Mon ### 24.25 ### 24.24 1,428,855 ### ### ### ###
2010-May-21 Fri ### ### 22.8 23.45 2,050,026 ### 64.2 64.2 1.7
2010-May-20 Thu 24.52 ### ### ### 36.5 36.5 0.0
2010-May-19 Wed 24.71 ### ### 24.53 978,128 0 ### ### 1.8
2010-May-18 Tue 25.83 ### ### ### 1,458,229 0 ### ### 0.0
2010-May-17 Mon ### ### 25.5 25.55 ### ### 1.8
2010-May-14 Fri 26.73 26.73 ### 26.48 ### ### ###
2010-May-13 Thu ### 26.81 ### 26.8 706,949 9,476,651 ### ### 1.9
2010-May-12 Wed ### 26.4 25.57 ### 76.5 76.5 0.0
2010-May-11 Tue ### 25.88 24.83 ### 725,622 18,398,145 ### ### 0.0
2010-May-10 Mon ### 25.46 ### 25.46 52.2 52.2 1.8
2010-May-07 Fri ### 25.25 24.25 24.78 1,623,159 40,173,185 ### ### 1.8
2010-May-06 Thu 25.5 ### ### 25.47 ### ### ###
2010-May-05 Wed ### ### 25.2 25.89 ### ### ###
2010-May-04 Tue 26.76 26.78 ### ### ### ### 0.0
2010-May-03 Mon 26.49 26.7 25.88 ### ### ### 0.0
2010-Apr-30 Fri 26.57 26.75 26.55 ### ### ### 0.0
2010-Apr-29 Thu ### ### 26.2 26.43 78.7 78.7 1.9
2010-Apr-28 Wed ### 26.58 ### ### 1,750,187 23,259,985 ### ### 0.0
2010-Apr-27 Tue 26.85 27 ### 26.8 ### ### 1.9
2010-Apr-23 Fri 26.88 ### ### 26.82 1,023,578 0 ### ### 1.9
2010-Apr-22 Thu 27 ### 26.73 ### 926,940 12,388,553 ### ### 0.0
2010-Apr-21 Wed ### ### 26.86 ### 27.0 27.0 0.0
2010-Apr-20 Tue 26.76 26.87 26.4 26.53 541,252 14,416,247 26.5 26.5 ###
2010-Apr-19 Mon ### ### 26.27 26.47 1,073,025 14,094,183 ### ### ###
2010-Apr-16 Fri 27.5 27.56 26.77 26.83 1,115,644 ### ### ### ###
2010-Apr-15 Thu 27.5 ### ### 27.5 ### ### 2.0
2010-Apr-14 Wed ### 27.5 26.88 ### 1,604,426 43,624,342 ### ### 0.0
2010-Apr-13 Tue ### ### 26.75 26.83 ### ### ###
2010-Apr-12 Mon 26.79 ### ### 26.85 ### ### 1.9
2010-Apr-09 Fri ### 26.76 26.51 ### 30.9 30.9 0.0
2010-Apr-08 Thu 26.78 26.84 ### 26.55 981,320 ### 26.3 26.3 ###
2010-Apr-07 Wed 26.44 ### ### 26.72 1,351,571 0 75.8 75.8 1.9
2010-Apr-06 Tue 25.85 26.44 25.83 ### 1,318,355 ### ### ### 0.0
2010-Apr-01 Thu 25.58 ### 25.41 25.59 63.4 63.4 1.8
2010-Mar-31 Wed 25.52 25.75 25.41 25.45 1,003,975 25,681,680 34.9 34.9 1.8
2010-Mar-30 Tue ### ### ### 25.5 33.6 33.6 ###
2010-Mar-29 Mon ### 25.49 ### 25.25 ###
2010-Mar-26 Fri 25.52 25.55 ### 25.41 30.4 30.4 ###
2010-Mar-25 Thu 25.57 25.88 ### ### ### ### 0.0
2010-Mar-24 Wed 26 ### 25.5 ### 597,457 7,617,576 ### ### 0.0
2010-Mar-23 Tue 25.74 ### 25.74 25.85 861,743 ### 73.8 73.8 ###
2010-Mar-22 Mon ### ### ### ### 816,871 0 19.4 19.4 0.0
2010-Mar-19 Fri ### ### ### 26.22 605,171 0 69.1 69.1 1.9
2010-Mar-18 Thu 26.49 26.5 25.78 ### 925,257 ### ### ### 0.0
2010-Mar-17 Wed 25.55 ### 25.55 26.2 1,472,229 18,807,725 ### ### ###
2010-Mar-16 Tue 25.45 25.55 ### ### 636,584 ### ### ### 0.0
2010-Mar-15 Mon 25.59 25.79 ### 25.54 ### ### 1.8
2010-Mar-12 Fri ### ### 25.58 25.72 ### ### 1.8
2010-Mar-11 Thu 25.88 ### 25.23 ### 790,152 ### 27.7 27.7 0.0
2010-Mar-10 Wed 25.48 ### 25.42 ### ### ### 0.0
2010-Mar-09 Tue 24.55 25.42 24.54 ### 86.7 86.7 0.0
2010-Mar-08 Mon ### ### 24.49 24.49 1,027,748 12,584,774 17.7 17.7 ###
2010-Mar-05 Fri ### ### 24.55 24.59 19.7 19.7 ###
2010-Mar-04 Thu 24.53 ### 24.53 24.87 727,955 ### ### ### ###
2010-Mar-03 Wed 24.57 24.81 ### ### 694,324 8,613,089 68.0 68.0 0.0
2010-Mar-02 Tue ### ### 24.29 24.45 560,728 6,810,041 21.6 21.6 ###
2010-Mar-01 Mon 24.85 ### 24.42 24.88 68.6 68.6 1.8
2010-Feb-26 Fri ### 24.58 23.76 24.58 ### ### 1.8
2010-Feb-25 Thu ### 25.22 ### ### 680,254 ### ### ### 0.0
2010-Feb-24 Wed ### ### 24.53 ### 28.0 28.0 0.0
2010-Feb-23 Tue ### 25.25 24.8 ### 906,780 ### ### ### 0.0
2010-Feb-22 Mon ### ### ### ### 810,141 0 68.1 68.1 0.0
2010-Feb-19 Fri ### ### ### 24.47 1,345,041 0 78.1 78.1 1.7
2010-Feb-18 Thu 24.5 24.5 ### ### 822,172 ### ### ### 0.0
2010-Feb-17 Wed ### ### 23.74 24 658,543 ### ### ### 1.7
2010-Feb-16 Tue ### 23.56 ### ### 84.1 84.1 0.0
2010-Feb-15 Mon ### ### ### ### 353,371 0 ### ### 0.0
2010-Feb-12 Fri 23.51 23.53 22.77 ### 1,036,244 23,989,048 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### ### ### 0.0
2010-Feb-10 Wed ### ### 22.21 22.44 871,488 9,677,874 ### ### 1.6
2010-Feb-09 Tue 22.51 22.87 ### 22.7 937,074 10,715,441 78.0 78.0 ###
2010-Feb-08 Mon 23.2 ### ### ### 624,342 0 19.8 19.8 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 23.71 23.8 23.52 23.7 ### ### 1.7
2010-Feb-03 Wed 23.85 ### 23.8 23.88 975,944 ### ### ### 1.7
2010-Feb-02 Tue ### 23.75 ### 23.45 1,494,158 17,743,126 ### ### 1.7
2010-Feb-01 Mon 23.59 23.59 22.7 22.75 29.9 29.9 1.6
2010-Jan-29 Fri ### 23.86 ### 23.59 86.2 86.2 1.7
2010-Jan-28 Thu 23.52 ### ### 23.49 34.7 34.7 1.7
2010-Jan-27 Wed ### ### 23.28 ### 1,793,985 20,881,985 22.0 22.0 0.0
2010-Jan-25 Mon ### ### 23.5 ### ### ### 0.0
2010-Jan-22 Fri 23.7 ### 23 24 ### ### 1.7
2010-Jan-21 Thu 24.41 24.5 ### ### ### ### 0.0
2010-Jan-20 Wed ### ### 24.2 24.48 2,682,850 32,462,485 26.1 26.1 1.7
2010-Jan-19 Tue 25.5 25.55 24.76 24.76 2,497,885 ### ### ### 1.8
2010-Jan-18 Mon 25.21 25.86 25.21 25.57 78.7 78.7 ###
2010-Jan-15 Fri 25.8 25.8 25.2 ### 21.8 21.8 0.0
2010-Jan-14 Thu 25.85 ### ### 25.7 ### ### 1.8
2010-Jan-13 Wed 25.85 26.5 25.71 ### 7,095,077 185,216,985 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 30.28 30.28 29.53 ### ### ### 0.0
2010-Jan-08 Fri 30.21 ### 30.21 30.46 ### ### 2.2
2010-Jan-07 Thu 29 30.24 ### ### 835,423 ### 88.7 88.7 0.0
2010-Jan-06 Wed ### 29.57 28.86 ### 21.6 21.6 0.0
2010-Jan-05 Tue 29.5 29.5 ### ### ### ### 0.0
2010-Jan-04 Mon 29.26 29.49 28.85 29.4 ### ### ###
2009-Dec-31 Thu ### ### 28.86 ### 420,643 6,069,878 66.4 66.4 0.0
2009-Dec-30 Wed 29 ### 28.55 ### 19.2 19.2 0.0
2009-Dec-29 Tue ### ### 28.73 ### ### ### 0.0
2009-Dec-24 Thu ### 28.76 28.28 28.76 ### ### 2.1
2009-Dec-23 Wed 28 ### 27.8 ### 432,427 ### 73.3 73.3 0.0
2009-Dec-22 Tue 28 28.2 ### 28 392,551 ### 67.9 67.9 2.0
2009-Dec-21 Mon 27.85 ### 27.73 ### 405,785 ### 74.0 74.0 0.0
2009-Dec-18 Fri ### ### 27.22 27.45 22.0 22.0 ###
2009-Dec-17 Thu ### 28.8 27.7 ### 30.2 30.2 0.0
2009-Dec-16 Wed 27.59 28.29 27.54 ### 610,374 ### 81.9 81.9 0.0
2009-Dec-15 Tue ### ### ### 27.51 24.1 24.1 ###
2009-Dec-14 Mon ### ### 27.4 ### ### ### 0.0
2009-Dec-11 Fri 28.28 ### 27.87 28 860,650 11,993,157 ### ### 2.0
2009-Dec-10 Thu 28.22 28.48 ### ### 36.6 36.6 0.0
2009-Dec-09 Wed 27.57 ### 27.22 ### 871,227 ### ### ### 0.0
2009-Dec-08 Tue 27.8 ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 1,066,524 0 ### ### 0.0
2009-Dec-04 Fri 27.4 ### ### 27.2 ### ### 1.9
2009-Dec-03 Thu 27.28 27.85 ### 27.78 80.0 80.0 2.0
2009-Dec-02 Wed 27.23 ### ### ### 1,033,747 0 70.0 70.0 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### 26.71 ### 26.52 765,350 10,221,249 ### ### 1.9
2009-Nov-27 Fri ### 26.41 25.52 25.85 32.2 32.2 ###
2009-Nov-26 Thu ### 27.48 26.77 26.77 1,118,140 30,329,547 28.4 28.4 1.9
2009-Nov-25 Wed ### ### 26.83 27 950,989 ### 35.5 35.5 1.9
2009-Nov-24 Tue 27.45 27.49 ### 27 28.2 28.2 1.9
2009-Nov-23 Mon ### 27.29 ### ### ### ### 0.0
2009-Nov-20 Fri 26.88 ### 26.56 ### 72.8 72.8 0.0
2009-Nov-19 Thu ### ### 26.81 ### 809,445 ### ### ### 0.0
2009-Nov-18 Wed 27.25 ### ### 26.86 1,299,176 0 26.2 26.2 1.9
2009-Nov-17 Tue ### 27.84 ### 27.47 43.6 43.6 2.0


<< 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 2024-05-12 12:28:44 thru 2024-05-12 12:28:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000