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 07:58:28 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 17...

     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
2009-Nov-16 Mon 27 ### 27 ### 511,156 ### 76.1 76.1 0.0
2009-Nov-13 Fri ### 27.45 ### ### 794,243 10,900,985 ### ### 0.0
2009-Nov-12 Thu ### 28 26.87 ### 819,943 ### 11.3 11.3 0.0
2009-Nov-11 Wed 27.72 27.83 ### 27.57 1,120,740 ### 32.6 32.6 ###
2009-Nov-10 Tue 27.44 27.77 ### 27.58 ### ### ###
2009-Nov-09 Mon 27.59 ### 26.86 ### 1,058,021 14,209,222 16.8 16.8 0.0
2009-Nov-06 Fri 26.25 ### ### 27.48 ### ### 2.0
2009-Nov-05 Thu ### 26.4 25.41 25.55 ### ### 1.8
2009-Nov-04 Wed 25.74 25.75 ### ### 24.2 24.2 0.0
2009-Nov-03 Tue 25.7 ### ### 25.47 1,455,751 0 30.5 30.5 ###
2009-Nov-02 Mon 25.7 25.87 25.4 25.5 1,398,476 ### ### ### ###
2009-Oct-30 Fri ### 27 26.29 26.4 1,560,177 ### 26.5 26.5 1.9
2009-Oct-29 Thu 27 ### 25.53 25.7 3,321,979 ### 16.1 16.1 1.8
2009-Oct-28 Wed 26.75 27.52 26.7 ### 84.1 84.1 0.0
2009-Oct-27 Tue 28.87 ### 26.57 ### ### ### 0.0
2009-Oct-26 Mon 28.89 ### 28.5 29 ### ### ###
2009-Oct-23 Fri ### ### ### ### 1,070,758 0 ### ### 0.0
2009-Oct-22 Thu 29.78 ### ### 29.45 642,681 0 ### ### ###
2009-Oct-21 Wed ### ### 29.71 29.8 34.7 34.7 2.1
2009-Oct-20 Tue 29.58 30.28 29.58 ### 990,046 29,632,076 74.3 74.3 0.0
2009-Oct-19 Mon 29.85 ### 29.25 29.43 28.3 28.3 2.1
2009-Oct-16 Fri 30.47 30.47 29.75 ### 23.5 23.5 0.0
2009-Oct-15 Thu ### ### ### 30.25 982,788 0 75.2 75.2 ###
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue 30.2 30.2 ### 29.79 ### ### 2.1
2009-Oct-12 Mon 29.7 ### 29.57 ### ### ### 0.0
2009-Oct-09 Fri 30.2 ### ### 29.27 ### ### ###
2009-Oct-07 Wed 29.5 30.86 29.41 ### 1,199,644 36,151,271 88.5 88.5 0.0
2009-Oct-06 Tue 28.86 29.44 28.8 ### 641,651 18,684,877 ### ### 0.0
2009-Oct-05 Mon 28.75 ### ### ### 453,388 0 ### ### 0.0
2009-Oct-02 Fri 29 29.27 ### ### 836,152 12,237,084 ### ### 0.0
2009-Oct-01 Thu 29.74 30.79 ### 29.48 1,143,454 17,603,474 ### ### 2.1
2009-Sep-30 Wed ### 29.73 29.48 29.71 724,371 ### 68.5 68.5 2.1
2009-Sep-29 Tue 29.7 29.88 29.49 ### 813,670 ### ### ### 0.0
2009-Sep-28 Mon 29.23 ### 29.2 29.56 81.5 81.5 ###
2009-Sep-25 Fri ### 29.5 28.82 ### 1,371,647 39,997,226 36.0 36.0 0.0
2009-Sep-24 Thu ### 29.46 ### ### 1,468,678 21,633,626 ### ### 0.0
2009-Sep-23 Wed ### 29.7 ### 29.5 ### ### 2.1
2009-Sep-22 Tue 29 ### ### 29.2 76.7 76.7 2.1
2009-Sep-21 Mon 29 29.48 28.86 ### ### ### 0.0
2009-Sep-18 Fri ### ### 28.81 ### ### ### 0.0
2009-Sep-17 Thu 29.54 29.79 29.2 29.27 1,650,873 ### ### ### ###
2009-Sep-16 Wed 28.8 ### 28.8 29.47 1,046,685 ### 78.2 78.2 ###
2009-Sep-15 Tue 28.4 28.8 ### 28.72 1,410,522 ### 77.0 77.0 ###
2009-Sep-14 Mon 28.75 28.77 ### ### 1,071,947 15,419,957 ### ### 0.0
2009-Sep-11 Fri ### 29.45 28.51 28.75 ### ### ###
2009-Sep-10 Thu 29.21 ### ### ### 30.9 30.9 0.0
2009-Sep-09 Wed 29.42 ### 29.42 29.48 1,404,347 20,657,944 ### ### 2.1
2009-Sep-08 Tue ### ### ### 29.71 ### ### 2.1
2009-Sep-07 Mon ### ### ### ### 1,248,949 0 76.6 76.6 0.0
2009-Sep-04 Fri ### 28.72 ### 28.55 78.0 78.0 ###
2009-Sep-03 Thu ### 28.2 ### 27.79 23.6 23.6 2.0
2009-Sep-02 Wed 28 28.52 27.51 27.88 1,584,673 ### 33.0 33.0 ###
2009-Sep-01 Tue ### ### 28 28.84 ### ### ###
2009-Aug-31 Mon ### ### 28.2 28.47 20.8 20.8 ###
2009-Aug-28 Fri 28.49 29.72 ### ### 1,347,883 20,029,541 ### ### 0.0
2009-Aug-27 Thu ### ### ### 28.78 ### ### 2.1
2009-Aug-26 Wed ### ### ### 28.78 1,437,822 0 ### ### 2.1
2009-Aug-25 Tue ### ### ### 27.54 2,584,454 0 92.1 92.1 2.0
2009-Aug-24 Mon 25.4 26.47 25.21 25.83 ### ### 1.8
2009-Aug-21 Fri 27 27.8 ### 26.84 45.4 45.4 1.9
2009-Aug-20 Thu 28.25 28.73 ### ### 33.4 33.4 0.0
2009-Aug-19 Wed 27.55 28.23 27.53 27.82 ### ### 2.0
2009-Aug-18 Tue ### ### 26.53 26.72 929,853 ### ### ### 1.9
2009-Aug-17 Mon 27.25 27.83 26.51 ### 74.7 74.7 0.0
2009-Aug-14 Fri 27.47 ### ### ### 32.6 32.6 0.0
2009-Aug-13 Thu 25.75 ### ### ### 810,523 0 ### ### 0.0
2009-Aug-12 Wed 25.53 25.7 ### 25.43 1,259,447 ### 29.0 29.0 ###
2009-Aug-11 Tue ### ### 25.53 26 74.3 74.3 1.9
2009-Aug-10 Mon 25.7 25.83 ### 25.45 818,177 10,566,755 31.4 31.4 1.8
2009-Aug-07 Fri ### 25.76 ### 25.55 831,829 10,713,957 ### ### 1.8
2009-Aug-06 Thu 25.5 ### 25.42 25.51 536,959 6,824,748 ### ### 1.8
2009-Aug-05 Wed 25.88 ### ### 25.26 ### ### 1.8
2009-Aug-04 Tue 26.55 27 25.81 25.86 1,116,072 29,469,881 ### ### 1.8
2009-Aug-03 Mon 25.54 26.55 25.51 ### ### ### 0.0
2009-Jul-31 Fri 25.55 ### ### 25.81 1,005,885 0 70.2 70.2 ###
2009-Jul-30 Thu 25 ### 24.81 25.2 ### ### 1.8
2009-Jul-29 Wed 25.48 ### ### ### 881,849 0 30.0 30.0 0.0
2009-Jul-28 Tue 25.54 ### 24.85 25.58 1,434,378 17,822,146 ### ### 1.8
2009-Jul-27 Mon ### 25.48 ### ### 910,680 ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 19.6 19.6 0.0
2009-Jul-23 Thu ### ### 23.88 24.48 75.1 75.1 1.7
2009-Jul-22 Wed 23.75 ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### 23.21 ### ### ### 0.0
2009-Jul-20 Mon 23.5 ### 23.24 23.72 763,346 8,870,080 ### ### 1.7
2009-Jul-17 Fri 23.59 23.59 ### 23 1,052,848 12,418,342 16.7 16.7 1.6
2009-Jul-16 Thu 23.74 23.88 ### ### 1,196,656 14,288,072 23.0 23.0 0.0
2009-Jul-15 Wed ### ### ### ### 939,352 0 ### ### 0.0
2009-Jul-14 Tue 21.8 22.2 21.71 ### 77.1 77.1 0.0
2009-Jul-13 Mon 20.8 21.57 20.75 21.25 90.7 90.7 1.5
2009-Jul-10 Fri ### 21.29 20.76 20.8 19.6 19.6 1.5
2009-Jul-09 Thu 21 21.49 ### ### 1,035,478 ### ### ### 0.0
2009-Jul-08 Wed ### 21.53 20.23 21.48 2,326,021 ### 83.7 83.7 1.5
2009-Jul-07 Tue 22.2 22.26 21.5 21.7 ### ### 1.6
2009-Jul-06 Mon 22.81 ### ### ### ### ### 0.0
2009-Jul-03 Fri ### 23.26 22.51 22.85 70.2 70.2 1.6
2009-Jul-02 Thu 23.4 23.74 ### ### 598,271 7,101,476 28.9 28.9 0.0
2009-Jul-01 Wed ### 23.52 22.7 ### 788,789 ### 77.8 77.8 0.0
2009-Jun-30 Tue ### ### 23.54 23.81 949,487 ### 73.2 73.2 ###
2009-Jun-29 Mon ### ### ### ### 19.4 19.4 0.0
2009-Jun-26 Fri ### ### ### ### 1,047,556 0 28.1 28.1 0.0
2009-Jun-25 Thu 22.79 ### 22.71 ### 90.0 90.0 0.0
2009-Jun-24 Wed 22.56 ### 22.55 ### 69.3 69.3 0.0
2009-Jun-23 Tue ### 23.49 ### ### 1,587,070 ### 31.6 31.6 0.0
2009-Jun-22 Mon 24.53 ### ### 24.4 1,051,058 0 39.6 39.6 1.7
2009-Jun-19 Fri ### ### ### ### 1,100,283 0 ### ### 0.0
2009-Jun-18 Thu ### ### 22.46 ### 1,460,957 16,406,547 ### ### 0.0
2009-Jun-17 Wed 23.41 23.49 22.25 ### 2,018,656 ### ### ### 0.0
2009-Jun-16 Tue ### 24.76 ### ### 1,551,974 ### 24.9 24.9 0.0
2009-Jun-15 Mon ### 25.87 ### ### 1,169,478 ### 76.4 76.4 0.0
2009-Jun-12 Fri 25.74 25.82 ### ### 1,341,586 17,319,875 20.7 20.7 0.0
2009-Jun-11 Thu 24 ### ### 25.4 910,040 0 90.9 90.9 1.8
2009-Jun-10 Wed ### ### ### 23.87 1,943,922 0 85.6 85.6 ###
2009-Jun-09 Tue 23.26 23.47 22.5 22.5 1,340,486 30,811,070 20.3 20.3 1.6
2009-Jun-05 Fri 22.76 ### 22.56 22.8 1,867,079 21,060,651 70.4 70.4 1.6
2009-Jun-04 Thu ### 23.41 ### 22.55 ### ### ###
2009-Jun-03 Wed ### 23.79 ### ### 932,945 11,097,380 ### ### 0.0
2009-Jun-02 Tue 23 23.4 22.88 ### 1,411,259 ### 69.3 69.3 0.0
2009-Jun-01 Mon 22.56 22.81 21.77 22.57 1,085,226 24,189,687 61.7 61.7 1.6
2009-May-29 Fri ### 22.77 ### 22.5 74.3 74.3 1.6
2009-May-28 Thu ### ### 21.75 ### 1,059,080 ### ### ### 0.0
2009-May-27 Wed ### 22.75 ### 22.75 86.9 86.9 1.6
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon 21.2 21.79 ### 21.57 81.3 81.3 ###
2009-May-22 Fri ### 21.2 ### 20.86 1,028,477 10,901,856 36.3 36.3 1.5
2009-May-21 Thu ### 21.88 20.53 ### 1,094,389 ### 81.5 81.5 0.0
2009-May-20 Wed 21.53 21.54 ### 20.88 982,459 10,581,083 ### ### ###
2009-May-19 Tue 21.59 ### 21.2 21.44 ### ### ###
2009-May-18 Mon 21.55 21.55 20.51 20.51 1,017,073 21,389,045 16.5 16.5 ###
2009-May-15 Fri 21.77 ### 21.77 22 ### ### ###
2009-May-14 Thu 21 ### ### ### 1,475,724 0 ### ### 0.0
2009-May-13 Wed 22.5 22.5 21.8 21.8 17.3 17.3 1.6
2009-May-12 Tue 22.83 ### ### ### 1,445,087 0 37.4 37.4 0.0
2009-May-11 Mon 24.28 24.83 ### 23.45 1,762,580 ### ### ### 1.7
2009-May-08 Fri 21.45 23.21 ### ### 89.9 89.9 0.0
2009-May-07 Thu 20.75 22.4 20.7 21.52 ### ### 1.5
2009-May-06 Wed 20.45 20.59 19.59 ### 1,178,751 ### ### ### 0.0
2009-May-05 Tue 20.5 20.73 20.25 20.45 1,909,755 39,130,879 ### ### ###
2009-May-04 Mon 18.86 19.89 18.77 19.89 1,085,184 ### 86.1 86.1 ###
2009-May-01 Fri ### 18.72 ### 18.52 ### ### 1.3
2009-Apr-30 Thu 18.41 ### 18.21 18.27 25.8 25.8 ###
2009-Apr-29 Wed ### 18.52 17.81 ### 20.2 20.2 0.0
2009-Apr-28 Tue ### ### 18.42 18.45 ### ### 1.3
2009-Apr-27 Mon ### 19.28 18.5 ### 839,454 15,857,286 31.0 31.0 0.0
2009-Apr-24 Fri 19.55 ### ### ### 704,180 0 ### ### 0.0
2009-Apr-23 Thu 18.75 ### 18.49 19.24 ### ### 1.4
2009-Apr-22 Wed 18.74 ### ### ### 23.8 23.8 0.0
2009-Apr-21 Tue 18.74 ### 18.43 ### 782,741 7,212,958 34.5 34.5 0.0
2009-Apr-20 Mon 19.79 ### ### 19.2 509,370 0 ### ### ###
2009-Apr-17 Fri ### ### ### 19.5 ### ### 1.4
2009-Apr-16 Thu 18.72 ### 18.45 18.72 850,286 7,843,888 65.3 65.3 1.3
2009-Apr-15 Wed ### 18.76 ### 18.58 781,544 7,330,882 70.0 70.0 1.3
2009-Apr-14 Tue ### ### 18.55 18.58 ### ### 1.3
2009-Apr-09 Thu ### 18.54 17.8 18.54 863,545 ### ### ### 1.3
2009-Apr-08 Wed ### ### ### ### 1,205,255 0 34.0 34.0 0.0
2009-Apr-07 Tue 18.25 18.52 17.89 ### 785,925 ### 35.7 35.7 0.0
2009-Apr-06 Mon ### ### 17.78 18.28 22.8 22.8 1.3
2009-Apr-03 Fri 19.22 ### ### 18.47 1,294,387 0 ### ### ###
2009-Apr-02 Thu ### 19.44 17.78 ### 1,437,889 ### 87.7 87.7 0.0
2009-Apr-01 Wed ### ### ### 17.8 ### ### ###
2009-Mar-31 Tue ### ### ### ### 1,890,757 0 ### ### 0.0
2009-Mar-30 Mon ### 18.29 ### ### ### ### 0.0
2009-Mar-27 Fri 18.49 ### ### 18.44 1,043,878 0 ### ### 1.3
2009-Mar-26 Thu 18.2 ### ### ### 1,616,175 0 ### ### 0.0
2009-Mar-25 Wed 18.5 ### 17.8 17.84 11.0 11.0 1.3
2009-Mar-24 Tue 18.5 ### 18.46 ### 1,389,243 ### 76.3 76.3 0.0
2009-Mar-23 Mon 17.28 ### 17.25 ### ### ### 0.0
2009-Mar-20 Fri ### 18.58 ### 18.58 ### ### 1.3
2009-Mar-19 Thu 17.75 ### 17.7 17.8 69.5 69.5 ###
2009-Mar-18 Wed 17.89 18.42 ### ### 1,643,983 15,141,083 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon 17.59 18.23 ### 16.85 9.7 9.7 ###
2009-Mar-13 Fri 16.45 ### 16.26 17.4 1,737,051 14,122,224 85.7 85.7 1.2
2009-Mar-12 Thu ### 16.81 15.85 15.85 615,680 10,054,054 10.8 10.8 1.1
2009-Mar-11 Wed 16.25 16.74 ### 16.59 1,027,083 8,596,684 ### ### 1.2
2009-Mar-10 Tue 15.5 15.84 ### 15.7 ### ### ###
2009-Mar-09 Mon ### ### ### ### 87.7 87.7 0.0
2009-Mar-06 Fri ### ### 14.53 14.85 1,045,244 ### ### ### ###
2009-Mar-05 Thu 15.22 15.78 ### ### 1,505,023 ### 29.1 29.1 0.0
2009-Mar-04 Wed 14.82 ### 14.59 14.75 ### ### ###
2009-Mar-03 Tue ### ### 14.8 15.2 1,594,546 11,799,640 76.0 76.0 1.1
2009-Mar-02 Mon 15.52 15.59 ### 15.42 1,201,853 9,368,444 38.8 38.8 ###
2009-Feb-27 Fri ### ### ### ### 90.0 90.0 0.0
2009-Feb-26 Thu 14.83 ### 14.8 ### 1,978,646 14,641,980 ### ### 0.0
2009-Feb-25 Wed 14.25 14.73 ### ### 1,835,982 ### 88.8 88.8 0.0
2009-Feb-24 Tue ### 13.47 ### 13.4 83.6 83.6 1.0
2009-Feb-23 Mon ### ### 12.8 ### 1,354,820 8,670,848 38.9 38.9 0.0
2009-Feb-20 Fri ### 13.59 ### 13.4 79.2 79.2 1.0
2009-Feb-19 Thu ### 13.72 13.24 13.58 1,879,175 25,331,279 76.8 76.8 ###
2009-Feb-18 Wed ### 13.49 13.22 13.4 ### ### 1.0
2009-Feb-17 Tue 13.59 13.89 13.47 ### ### ### 0.0
2009-Feb-16 Mon ### 13.89 ### ### 839,876 ### 22.2 22.2 0.0
2009-Feb-13 Fri 12.89 13.7 12.85 ### 947,880 ### 89.2 89.2 0.0
2009-Feb-12 Thu 12.25 ### 12.25 12.79 87.6 87.6 ###
2009-Feb-11 Wed ### 12.2 ### ### 874,940 ### ### ### 0.0
2009-Feb-10 Tue ### 12.42 ### ### 86.8 86.8 0.0
2009-Feb-09 Mon 12.29 12.29 ### ### 2,434,546 14,960,285 ### ### 0.0
2009-Feb-06 Fri ### 12.29 11.81 ### 1,599,873 ### ### ### 0.0
2009-Feb-05 Thu ### ### ### 11.75 2,839,584 0 29.9 29.9 ###
2009-Feb-04 Wed ### ### ### ### 2,180,383 0 7.8 7.8 0.0
2009-Feb-03 Tue 13.52 13.53 ### ### 1,240,084 ### 17.4 17.4 0.0
2009-Feb-02 Mon ### ### ### ### 11.9 11.9 0.0
2009-Jan-30 Fri 14.5 ### ### ### 86.1 86.1 0.0
2009-Jan-29 Thu ### 14.85 14.5 14.85 83.8 83.8 ###
2009-Jan-28 Wed 13.2 ### 13.2 ### 601,853 3,972,229 93.8 93.8 0.0
2009-Jan-27 Tue 12.81 13.27 12.8 ### 971,751 12,666,774 ### ### 0.0
2009-Jan-23 Fri ### ### 12.55 ### 47.3 47.3 0.0
2009-Jan-22 Thu ### 13.7 ### ### ### ### 0.0
2009-Jan-21 Wed 12.79 13.44 ### ### 92.6 92.6 0.0
2009-Jan-20 Tue 13.85 13.85 ### 13.27 ### ### 0.9
2009-Jan-19 Mon ### 14.25 13.85 ### 834,889 ### 77.7 77.7 0.0
2009-Jan-16 Fri ### ### ### 13.7 84.8 84.8 1.0
2009-Jan-15 Thu 13.51 13.72 13.21 ### 815,778 10,984,450 33.9 33.9 0.0
2009-Jan-14 Wed ### ### 13.8 ### ### ### 0.0
2009-Jan-13 Tue ### 14.49 ### ### ### ### 0.0
2009-Jan-12 Mon ### ### 14.5 14.87 497,647 3,607,940 ### ### 1.1
2009-Jan-09 Fri ### ### 14.76 ### 817,674 ### 76.1 76.1 0.0
2009-Jan-08 Thu ### ### ### 14.57 ### ### ###
2009-Jan-07 Wed 15.79 ### 15.75 ### 2,135,682 ### 70.3 70.3 0.0
2009-Jan-06 Tue ### 15.57 ### 15.27 ### ### ###
2009-Jan-05 Mon 14.55 ### 14.51 ### ### ### 0.0
2009-Jan-02 Fri ### 14.24 ### ### 442,885 3,153,341 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 64.3 64.3 0.0
2008-Dec-30 Tue 13.45 ### 13.43 ### 396,221 2,660,624 80.4 80.4 0.0
2008-Dec-29 Mon ### 13.45 12.84 ### 80.1 80.1 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 2024-05-12 19:58:28 thru 2024-05-12 19:58:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000