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 06:01:32 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 18...

     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
2008-Dec-24 Wed 12.25 ### ### 12.55 311,246 0 ### ### ###
2008-Dec-23 Tue ### ### ### 12.28 1,359,577 0 ### ### 0.9
2008-Dec-22 Mon 13.7 13.7 12.57 12.78 ### ### 0.9
2008-Dec-19 Fri ### ### 13.27 ### 27.8 27.8 0.0
2008-Dec-18 Thu ### ### ### 14.49 2,536,883 0 ### ### ###
2008-Dec-17 Wed 14.72 14.75 ### ### 35.8 35.8 0.0
2008-Dec-16 Tue ### 14.54 13.56 ### 1,489,921 ### 12.6 12.6 0.0
2008-Dec-15 Mon 13.89 14.8 13.78 ### 1,184,024 ### 87.6 87.6 0.0
2008-Dec-12 Fri ### 13.75 12.89 ### 74.8 74.8 0.0
2008-Dec-11 Thu ### 13.5 12.75 13.46 1,100,582 ### ### ### ###
2008-Dec-10 Wed ### 13.29 12.55 ### 1,429,188 ### 69.0 69.0 0.0
2008-Dec-09 Tue ### 13.49 ### ### 1,535,578 10,357,473 ### ### 0.0
2008-Dec-08 Mon 11.54 12.48 11.46 ### 92.5 92.5 0.0
2008-Dec-05 Fri 11.85 ### 11.26 11.26 15.6 15.6 0.8
2008-Dec-04 Thu 12.29 12.29 ### 11.82 ### ### 0.8
2008-Dec-03 Wed ### ### ### ### 7.6 7.6 0.0
2008-Dec-02 Tue ### ### ### 12.56 ### ### 0.9
2008-Dec-01 Mon 13.89 ### ### ### 840,146 0 9.6 9.6 0.0
2008-Nov-28 Fri ### 13.89 ### 13.42 75.4 75.4 1.0
2008-Nov-27 Thu ### ### 12.76 ### ### ### 0.0
2008-Nov-26 Wed ### ### 11.76 ### ### ### 0.0
2008-Nov-25 Tue 11.49 11.85 11.4 11.7 2,645,484 30,753,751 ### ### 0.8
2008-Nov-24 Mon 11.58 11.75 ### ### 18.2 18.2 0.0
2008-Nov-21 Fri 11.45 11.77 ### 11.42 2,108,475 12,408,375 ### ### 0.8
2008-Nov-20 Thu 12.23 12.44 ### ### ### ### 0.0
2008-Nov-19 Wed 13.2 13.47 ### 13.29 1,807,851 12,175,876 ### ### ###
2008-Nov-18 Tue ### 13.43 ### ### 1,001,081 6,722,258 ### ### 0.0
2008-Nov-17 Mon ### ### 12.52 13.23 616,082 3,856,673 86.9 86.9 0.9
2008-Nov-14 Fri ### ### 12.46 12.85 30.0 30.0 0.9
2008-Nov-13 Thu 12.8 12.8 11.74 ### ### ### 0.0
2008-Nov-12 Wed 13.8 ### 13.52 13.75 847,680 ### ### ### 1.0
2008-Nov-11 Tue 14.8 14.83 13.8 ### 1,282,184 ### 21.1 21.1 0.0
2008-Nov-10 Mon 15.73 ### ### ### 1,295,740 0 ### ### 0.0
2008-Nov-07 Fri 15.89 ### 14.74 15.25 ### ### ###
2008-Nov-06 Thu 17.58 17.58 16.55 16.85 21.5 21.5 ###
2008-Nov-05 Wed ### ### ### 18.26 ### ### 1.3
2008-Nov-04 Tue 16.2 ### 15.89 ### 1,076,420 8,552,156 ### ### 0.0
2008-Nov-03 Mon ### 16.7 ### 16.5 81.2 81.2 1.2
2008-Oct-31 Fri ### ### ### ### 71.8 71.8 0.0
2008-Oct-30 Thu ### 15.25 14.4 14.5 ### ### 1.0
2008-Oct-29 Wed ### 15.2 ### 14.51 3,035,847 ### 32.1 32.1 ###
2008-Oct-28 Tue 14.4 ### ### ### 31.7 31.7 0.0
2008-Oct-27 Mon 15.4 15.4 ### ### ### ### 0.0
2008-Oct-24 Fri 17.4 ### 15.56 15.86 1,248,776 9,715,477 ### ### 1.1
2008-Oct-23 Thu 19.24 19.24 ### ### ### ### 0.0
2008-Oct-22 Wed 20 ### ### ### 1,063,673 0 ### ### 0.0
2008-Oct-21 Tue 19.5 20.81 19.48 20 ### ### 1.4
2008-Oct-20 Mon 18.2 18.74 17.7 ### 2,297,187 41,854,747 34.1 34.1 0.0
2008-Oct-17 Fri ### 20.45 16.85 17.46 6.5 6.5 1.2
2008-Oct-16 Thu ### 20.2 18.54 19.7 ### ### 1.4
2008-Oct-15 Wed 23 23 20.85 22.5 2,859,079 ### ### ### 1.6
2008-Oct-14 Tue 25 26 23.27 ### 20.0 20.0 0.0
2008-Oct-13 Mon ### ### ### 22.45 1,191,480 0 70.8 70.8 ###
2008-Oct-10 Fri 22 ### ### 21.52 52.9 52.9 1.5
2008-Oct-09 Thu 24 ### 22.54 24 ### ### 1.7
2008-Oct-08 Wed 24.7 26 24.45 24.47 863,980 ### 47.9 47.9 1.7
2008-Oct-07 Tue ### ### 23.4 ### 89.9 89.9 0.0
2008-Oct-06 Mon ### ### 25.8 ### 930,728 ### 14.3 14.3 0.0
2008-Oct-03 Fri 29.7 29.85 28.76 28.76 19.0 19.0 2.1
2008-Oct-02 Thu 31.5 31.5 30.21 ### 19.3 19.3 0.0
2008-Oct-01 Wed 31.75 31.83 ### 31.2 25.7 25.7 2.2
2008-Sep-30 Tue ### 31.5 30.2 ### 1,247,327 ### ### ### 0.0
2008-Sep-29 Mon 34.85 34.85 ### 33.55 22.9 22.9 ###
2008-Sep-26 Fri 34.5 34.85 33.74 ### 78.2 78.2 0.0
2008-Sep-25 Thu ### 34.81 ### 34.21 397,525 6,918,922 ### ### ###
2008-Sep-24 Wed 32.86 ### 32.26 ### 719,922 11,612,341 66.5 66.5 0.0
2008-Sep-23 Tue 32.2 33.51 ### 32.85 ### ### ###
2008-Sep-22 Mon ### 32.85 ### ### 78.3 78.3 0.0
2008-Sep-19 Fri 30.75 ### ### ### 1,108,956 0 ### ### 0.0
2008-Sep-18 Thu ### 30.25 29 ### 1,897,729 56,220,221 ### ### 0.0
2008-Sep-17 Wed 30.78 31.43 30.4 ### ### ### 0.0
2008-Sep-16 Tue ### 31.28 ### ### 34.7 34.7 0.0
2008-Sep-15 Mon 31.26 32.54 31.26 ### ### ### 0.0
2008-Sep-12 Fri ### 31.81 ### 31.49 1,300,850 ### 71.0 71.0 ###
2008-Sep-11 Thu ### ### 30.53 30.85 1,864,048 ### 37.8 37.8 ###
2008-Sep-10 Wed 31.8 32.74 31.27 ### ### ### 0.0
2008-Sep-09 Tue 33.8 ### ### 33.21 27.2 27.2 2.4
2008-Sep-08 Mon 33.25 34.22 ### 33.8 579,852 ### 73.5 73.5 2.4
2008-Sep-05 Fri ### 33.46 32.54 32.8 2,165,051 71,446,683 ### ### 2.3
2008-Sep-04 Thu ### 35.85 33.75 34.82 1,128,688 39,278,342 29.7 29.7 2.5
2008-Sep-03 Wed 36.5 ### 35.5 ### 933,725 ### ### ### 0.0
2008-Sep-02 Tue 37.85 ### ### 37.4 423,046 0 22.3 22.3 ###
2008-Sep-01 Mon ### ### ### 37.48 75.9 75.9 2.7
2008-Aug-29 Fri ### ### 36.42 ### 14.3 14.3 0.0
2008-Aug-28 Thu 35.81 ### 35.73 ### 89.1 89.1 0.0
2008-Aug-27 Wed ### ### ### 35.8 568,189 0 ### ### 2.6
2008-Aug-26 Tue ### ### ### 35.56 72.8 72.8 2.5
2008-Aug-25 Mon 35.5 ### ### ### 552,476 0 ### ### 0.0
2008-Aug-22 Fri 35.55 35.55 34.46 34.79 763,085 ### 14.9 14.9 2.5
2008-Aug-21 Thu 34.23 ### ### ### 576,887 0 ### ### 0.0
2008-Aug-20 Wed ### ### 33.75 ### ### ### 0.0
2008-Aug-19 Tue ### 35.42 33.22 33.5 ### ### 2.4
2008-Aug-18 Mon 34.7 35.41 34.45 ### 76.0 76.0 0.0
2008-Aug-15 Fri ### 34.55 33.87 ### ### ### 0.0
2008-Aug-14 Thu ### 34.48 32.79 ### 84.6 84.6 0.0
2008-Aug-13 Wed 34.7 34.75 32.55 ### 789,341 26,561,324 11.6 11.6 0.0
2008-Aug-12 Tue 35.2 35.2 ### ### 824,454 ### 27.9 27.9 0.0
2008-Aug-11 Mon ### ### ### 33.45 ### ### ###
2008-Aug-08 Fri 33.4 33.86 32.42 ### ### ### 0.0
2008-Aug-07 Thu ### 33.5 32.42 33.5 ### ### 2.4
2008-Aug-06 Wed 31.47 32.24 30.54 31.89 859,687 26,985,574 75.7 75.7 2.3
2008-Aug-05 Tue 30.86 31.25 29.88 ### 980,180 ### 82.7 82.7 0.0
2008-Aug-04 Mon ### ### ### 31.85 617,072 0 ### ### 2.3
2008-Aug-01 Fri ### ### 30.5 30.85 ### ### ###
2008-Jul-31 Thu ### 32.41 31.81 ### 801,956 ### ### ### 0.0
2008-Jul-30 Wed 31.8 31.8 ### 31.2 ### ### 2.2
2008-Jul-29 Tue 31.7 31.7 30.7 ### ### ### 0.0
2008-Jul-28 Mon ### ### ### 31.75 751,520 0 ### ### 2.3
2008-Jul-25 Fri 33.45 33.45 ### ### 888,384 14,858,222 ### ### 0.0
2008-Jul-24 Thu 33.5 ### ### 33.7 ### ### 2.4
2008-Jul-23 Wed ### ### ### 33.4 24.7 24.7 2.4
2008-Jul-22 Tue ### 33.46 32.71 ### 66.3 66.3 0.0
2008-Jul-21 Mon 32.4 33.8 ### ### 561,377 9,487,271 ### ### 0.0
2008-Jul-18 Fri 32.4 ### ### ### 780,078 0 17.7 17.7 0.0
2008-Jul-17 Thu 33.47 33.47 32.25 ### 14.5 14.5 0.0
2008-Jul-16 Wed 32.88 33.26 32.27 32.49 588,174 19,271,521 28.8 28.8 ###
2008-Jul-15 Tue ### ### ### 32.7 ### ### 2.3
2008-Jul-14 Mon ### 33.74 ### ### 81.4 81.4 0.0
2008-Jul-11 Fri 33.5 33.72 ### 33.53 719,851 12,136,687 65.5 65.5 ###
2008-Jul-10 Thu ### 33.8 ### 33.5 81.4 81.4 2.4
2008-Jul-09 Wed 33.5 33.5 32.43 33.24 ### ### 2.4
2008-Jul-08 Tue 32.7 ### 31.81 ### 36.5 36.5 0.0
2008-Jul-07 Mon ### ### ### ### 640,388 0 22.1 22.1 0.0
2008-Jul-04 Fri ### ### ### 33.49 ### ### 2.4
2008-Jul-03 Thu ### ### ### ### 1,967,285 0 ### ### 0.0
2008-Jul-02 Wed ### 37.21 ### 36.2 22.8 22.8 2.6
2008-Jul-01 Tue 37.5 ### ### ### 897,583 0 ### ### 0.0
2008-Jun-30 Mon ### ### 37.54 37.86 796,974 ### ### ### 2.7
2008-Jun-27 Fri ### 38.28 37.24 ### ### ### 0.0
2008-Jun-26 Thu 38.81 39.52 38.51 38.87 ### ### ###
2008-Jun-25 Wed ### ### ### ### 426,887 0 78.7 78.7 0.0
2008-Jun-24 Tue ### ### ### 37.86 ### ### 2.7
2008-Jun-23 Mon ### 38.2 37.4 ### 838,486 31,694,770 ### ### 0.0
2008-Jun-20 Fri 38.5 38.77 ### 38.54 1,126,546 ### ### ### 2.8
2008-Jun-19 Thu 38.44 38.86 38.24 ### ### ### 0.0
2008-Jun-18 Wed ### 38.49 36.72 38.49 86.1 86.1 ###
2008-Jun-17 Tue ### 37.49 ### ### ### ### 0.0
2008-Jun-16 Mon ### ### 36.26 ### 492,050 ### 43.1 43.1 0.0
2008-Jun-13 Fri ### ### ### 36.5 446,041 0 ### ### 2.6
2008-Jun-12 Thu 35.4 ### ### ### 89.4 89.4 0.0
2008-Jun-11 Wed 36.7 ### 35.7 ### ### ### 0.0
2008-Jun-10 Tue ### 37.48 ### ### 86.9 86.9 0.0
2008-Jun-06 Fri ### ### ### 37.85 84.4 84.4 ###
2008-Jun-05 Thu 37.85 37.85 ### ### 13.9 13.9 0.0
2008-Jun-04 Wed 38.8 ### ### 37.73 ### ### ###
2008-Jun-03 Tue ### 39.49 38.56 39.26 ### ### 2.8
2008-Jun-02 Mon ### 39.45 37.4 39.23 1,169,472 ### ### ### 2.8
2008-May-30 Fri 37.4 ### 36.7 ### ### ### 0.0
2008-May-29 Thu 37.82 ### ### 37.7 892,677 0 34.1 34.1 2.7
2008-May-28 Wed ### 38.23 ### 37.45 33.7 33.7 2.7
2008-May-27 Tue 37.82 ### 37.5 37.85 70.1 70.1 ###
2008-May-26 Mon ### 37.8 ### 37.42 ### ### 2.7
2008-May-23 Fri ### ### ### ### 17.7 17.7 0.0
2008-May-22 Thu ### 40.42 39.5 39.7 684,759 ### ### ### 2.8
2008-May-21 Wed 40.4 ### 40.21 40.43 67.8 67.8 2.9
2008-May-20 Tue ### 41.86 40.45 41 ### ### 2.9
2008-May-19 Mon ### ### 40 ### 1,147,085 ### ### ### 0.0
2008-May-16 Fri ### 42.48 ### ### ### ### 0.0
2008-May-15 Thu ### 41.76 ### 41.4 68.5 68.5 3.0
2008-May-14 Wed 41.86 ### 41.24 ### 1,080,441 ### ### ### 0.0
2008-May-13 Tue 40.41 41.58 39.5 41.58 754,375 ### ### ### ###
2008-May-12 Mon ### 40.56 38.89 40.2 ### ### ###
2008-May-09 Fri ### 39.55 ### 38.82 651,589 12,885,172 ### ### 2.8
2008-May-08 Thu ### 39.46 ### 38.8 1,169,124 ### 72.8 72.8 ###
2008-May-07 Wed 40.43 ### 39.23 39.5 743,055 14,575,023 22.2 22.2 ###
2008-May-06 Tue ### ### 39.8 ### 639,857 12,733,154 82.6 82.6 0.0
2008-May-05 Mon 40.44 40.44 ### 40 875,388 17,700,345 26.0 26.0 2.9
2008-May-02 Fri 38.5 ### 38.5 ### 89.5 89.5 0.0
2008-May-01 Thu ### 38.41 ### ### 1,141,473 21,921,988 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### 38.8 1,091,476 0 ### ### ###
2008-Apr-29 Tue ### ### 38.84 ### 21.4 21.4 0.0
2008-Apr-28 Mon ### ### ### ### 86.3 86.3 0.0
2008-Apr-24 Thu ### 38.83 37.73 38.2 34.3 34.3 2.7
2008-Apr-23 Wed ### 38.71 37.55 38.4 1,442,126 ### ### ### 2.7
2008-Apr-22 Tue ### 38.51 37.26 37.54 584,989 ### ### ### ###
2008-Apr-21 Mon ### ### 37.76 ### 713,081 ### ### ### 0.0
2008-Apr-18 Fri 37.87 ### 36.59 36.75 528,842 ### 13.6 13.6 2.6
2008-Apr-17 Thu ### ### ### 37.47 590,658 0 27.4 27.4 ###
2008-Apr-16 Wed 36.5 37.59 36.5 37.43 576,989 21,374,557 ### ### ###
2008-Apr-15 Tue ### ### 34.8 ### 444,529 ### 70.5 70.5 0.0
2008-Apr-14 Mon ### ### ### ### 369,824 0 ### ### 0.0
2008-Apr-11 Fri 36.58 37.49 ### 36.5 626,382 ### ### ### 2.6
2008-Apr-10 Thu ### 37.27 ### 35.76 664,781 ### 34.0 34.0 2.6
2008-Apr-09 Wed 36.75 ### ### 36.53 899,472 0 37.8 37.8 ###
2008-Apr-08 Tue 37.5 ### ### ### ### ### 0.0
2008-Apr-07 Mon 36.49 37.25 ### ### ### ### 0.0
2008-Apr-04 Fri 36.4 36.5 ### 36.49 ### ### ###
2008-Apr-03 Thu 36.5 36.5 ### ### ### ### 0.0
2008-Apr-02 Wed ### 36.23 35.79 ### 1,576,751 ### ### ### 0.0
2008-Apr-01 Tue 33.5 35.72 33.4 35.29 93.0 93.0 ###
2008-Mar-31 Mon 32.5 33.85 ### 33.47 84.7 84.7 ###
2008-Mar-28 Fri 32.8 32.8 32.25 32.51 27.7 27.7 2.3
2008-Mar-27 Thu 30.85 33.8 30.72 ### 1,912,278 61,690,088 ### ### 0.0
2008-Mar-26 Wed 30.85 ### 30.57 ### ### ### 0.0
2008-Mar-25 Tue ### ### 30.72 ### 1,991,928 ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### ### ### 2,754,287 0 ### ### 0.0
2008-Mar-19 Wed 32.7 ### ### 31.86 2,579,784 0 ### ### 2.3
2008-Mar-18 Tue 32.2 32.43 31.51 31.8 ### ### ###
2008-Mar-17 Mon 31.4 ### 30.45 32.56 90.7 90.7 2.3
2008-Mar-14 Fri 32.76 ### 31.59 32.42 825,355 13,036,482 ### ### 2.3
2008-Mar-13 Thu 33.56 ### ### ### 32.4 32.4 0.0
2008-Mar-12 Wed ### 34.25 33.45 ### 1,107,379 37,484,779 77.9 77.9 0.0
2008-Mar-11 Tue ### ### ### 32.73 ### ### 2.3
2008-Mar-10 Mon ### ### ### ### 86.1 86.1 0.0
2008-Mar-07 Fri ### ### ### 33.55 1,536,974 0 23.5 23.5 ###
2008-Mar-06 Thu ### 35.85 ### ### 507,478 9,096,543 ### ### 0.0
2008-Mar-05 Wed ### 35.51 ### ### 570,071 ### ### ### 0.0
2008-Mar-04 Tue 36.75 36.75 ### 34.7 956,456 17,574,879 ### ### 2.5
2008-Mar-03 Mon ### ### ### 36.51 510,629 0 36.1 36.1 2.6
2008-Feb-29 Fri 37.76 ### ### 37.54 ### ### ###
2008-Feb-28 Thu ### 40.5 ### ### 9.3 9.3 0.0
2008-Feb-27 Wed 39.2 ### 38.5 ### ### ### 0.0
2008-Feb-26 Tue 38.76 ### 38.7 40 87.3 87.3 2.9
2008-Feb-25 Mon ### 38.8 ### 37.85 ### ### ###
2008-Feb-22 Fri 36.52 ### ### ### 75.8 75.8 0.0
2008-Feb-21 Thu ### ### 35.4 36.52 ### ### 2.6
2008-Feb-20 Wed 36.5 36.71 34.53 ### ### ### 0.0
2008-Feb-19 Tue ### ### ### 36.5 490,642 0 ### ### 2.6
2008-Feb-18 Mon 35.7 36.49 ### ### 82.0 82.0 0.0
2008-Feb-15 Fri 36.5 36.85 35.75 35.88 901,049 32,708,078 26.4 26.4 2.6
2008-Feb-14 Thu ### 38.75 36.57 ### 954,088 35,930,954 17.0 17.0 0.0
2008-Feb-13 Wed ### ### 36.85 ### 643,858 11,863,083 75.4 75.4 0.0
2008-Feb-12 Tue ### 40 36.51 36.8 ### ### 2.6
2008-Feb-11 Mon ### ### ### 38.5 47.9 47.9 2.8
2008-Feb-08 Fri 38.82 39.79 37.8 37.81 ### ### ###


<< 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 18:01:32 thru 2024-05-12 18:01:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000