Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-11 11:12:06 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 19...

     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-Feb-07 Thu 39.2 ### 37.7 38.55 1,020,553 19,237,424 ### ### ###
2008-Feb-06 Wed ### ### 39.7 39.88 657,142 ### ### ### 2.8
2008-Feb-05 Tue 42 42.8 39.54 41.5 34.7 34.7 3.0
2008-Feb-04 Mon 41.8 42.51 40.72 ### 700,242 29,140,570 ### ### 0.0
2008-Feb-01 Fri ### 41 ### ### 60.0 60.0 0.0
2008-Jan-31 Thu 37.49 39.26 ### 39.26 ### ### 2.8
2008-Jan-30 Wed 39.8 ### ### ### 604,980 0 ### ### 0.0
2008-Jan-29 Tue 40 40.26 38.2 ### 28.2 28.2 0.0
2008-Jan-25 Fri ### 40 ### 39.78 1,399,173 ### ### ### ###
2008-Jan-24 Thu 34.5 ### ### ### 76.2 76.2 0.0
2008-Jan-23 Wed 36.56 37.85 ### 34.2 9.7 9.7 2.4
2008-Jan-22 Tue ### 35.76 ### ### 1,949,578 34,858,454 70.1 70.1 0.0
2008-Jan-21 Mon ### 41.2 38.25 38.25 ### ### 2.7
2008-Jan-18 Fri 40.75 41.47 40.2 41 703,074 28,710,026 74.1 74.1 2.9
2008-Jan-17 Thu ### 42.21 41.56 42.2 ### ### 3.0
2008-Jan-16 Wed 42.2 43.59 42 ### ### ### 0.0
2008-Jan-15 Tue 43.7 44.28 ### ### 964,871 21,362,243 36.7 36.7 0.0
2008-Jan-14 Mon 42.27 ### 42.21 43.2 703,150 14,839,980 ### ### 3.1
2008-Jan-11 Fri 45.77 ### 43.7 44.5 ### ### 3.2
2008-Jan-10 Thu 46.86 ### 45.5 ### 29.7 29.7 0.0
2008-Jan-09 Wed 48.45 48.49 ### 47.26 828,541 20,087,976 20.8 20.8 3.4
2008-Jan-08 Tue ### ### 48.41 ### 422,789 ### 36.1 36.1 0.0
2008-Jan-07 Mon 49.2 49.48 48.26 48.41 607,053 29,666,680 28.6 28.6 3.5
2008-Jan-04 Fri 50.57 51.85 50.57 ### 74.6 74.6 0.0
2008-Jan-03 Thu ### 50.46 49.8 50.46 74.4 74.4 3.6
2008-Jan-02 Wed 51.7 52.41 51.49 51.58 ### ### 3.7
2007-Dec-31 Mon 51.8 ### 51.25 52 66.7 66.7 3.7
2007-Dec-28 Fri 51.45 52 51 52 151,254 7,789,581 ### ### 3.7
2007-Dec-27 Thu ### 51.79 ### 51.25 80.0 80.0 ###
2007-Dec-24 Mon 49.78 ### 49.78 ### 99,250 ### 72.4 72.4 0.0
2007-Dec-21 Fri ### 50.5 ### 49.5 422,341 ### 72.4 72.4 3.5
2007-Dec-20 Thu 48.89 49.49 ### ### ### ### 0.0
2007-Dec-19 Wed ### 49.5 46.84 48.5 ### ### 3.5
2007-Dec-18 Tue 47 47.5 ### ### 767,876 18,237,055 73.3 73.3 0.0
2007-Dec-17 Mon 50.72 50.78 ### 48.52 25.2 25.2 3.5
2007-Dec-14 Fri 51.7 51.7 50.5 ### 714,287 ### ### ### 0.0
2007-Dec-13 Thu ### ### 51.82 ### 475,422 12,318,184 ### ### 0.0
2007-Dec-12 Wed 51.75 52.76 ### ### ### ### 0.0
2007-Dec-11 Tue 52.25 ### ### 52.8 445,288 0 77.0 77.0 ###
2007-Dec-10 Mon ### ### ### 52.53 628,051 0 31.6 31.6 3.8
2007-Dec-07 Fri 52.5 ### 52.5 53.82 460,744 ### ### ### 3.8
2007-Dec-06 Thu 52.5 ### 52.29 52.55 544,923 ### ### ### ###
2007-Dec-05 Wed ### 52.21 49.78 ### 90.0 90.0 0.0
2007-Dec-04 Tue ### ### 48.41 ### 927,075 22,439,850 ### ### 0.0
2007-Dec-03 Mon ### ### ### 49.5 496,257 0 ### ### 3.5
2007-Nov-30 Fri 47.89 ### 47.21 ### 1,208,341 28,522,889 90.9 90.9 0.0
2007-Nov-29 Thu 45.71 47.49 45.4 ### 714,370 ### 91.0 91.0 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 44.26 44.48 43.29 ### 584,779 25,663,026 ### ### 0.0
2007-Nov-26 Mon ### 45.75 43 ### ### ### 0.0
2007-Nov-23 Fri 43.73 44.79 ### 42.8 563,156 12,611,878 18.0 18.0 3.1
2007-Nov-22 Thu 44.4 ### ### 43.25 22.8 22.8 ###
2007-Nov-21 Wed ### ### 44 ### 40.7 40.7 0.0
2007-Nov-20 Tue 44.86 45.2 43.88 44 735,459 32,757,343 20.5 20.5 3.1
2007-Nov-19 Mon 46.2 47 45.25 45.7 ### ### 3.3
2007-Nov-16 Fri ### 47.83 45.8 46.2 264,025 ### ### ### ###
2007-Nov-15 Thu 48 48.29 ### ### 573,424 13,845,322 69.5 69.5 0.0
2007-Nov-14 Wed 48.8 ### ### 48.22 577,825 0 ### ### 3.4
2007-Nov-13 Tue 47.4 ### ### 47.56 69.4 69.4 3.4
2007-Nov-12 Mon ### ### ### 47.4 471,972 0 ### ### 3.4
2007-Nov-09 Fri ### ### 47.75 48.88 77.7 77.7 ###
2007-Nov-08 Thu 48.2 ### 47.42 ### 963,529 22,845,272 42.7 42.7 0.0
2007-Nov-07 Wed 47 49.2 47 ### ### ### 0.0
2007-Nov-06 Tue 47 47 46.54 ### ### ### 0.0
2007-Nov-05 Mon 47.7 48 ### 46.7 ### ### 3.3
2007-Nov-02 Fri 46.2 ### ### 46.59 719,648 0 68.8 68.8 3.3
2007-Nov-01 Thu ### 48.8 45.7 ### 824,374 38,951,671 59.4 59.4 0.0
2007-Oct-31 Wed ### 48.87 47.59 48 846,120 ### ### ### 3.4
2007-Oct-30 Tue ### 49.72 48.73 48.79 23.6 23.6 3.5
2007-Oct-29 Mon 49 49.85 49 ### ### ### 0.0
2007-Oct-26 Fri 47.49 50 47.49 ### 979,756 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### 46.7 70.7 70.7 3.3
2007-Oct-24 Wed ### ### ### ### 86.8 86.8 0.0
2007-Oct-23 Tue ### 45.7 ### 45.47 619,776 14,161,881 ### ### 3.2
2007-Oct-22 Mon 44.5 45.76 43.87 ### 69.1 69.1 0.0
2007-Oct-19 Fri 46.42 46.88 ### 46.44 660,389 ### 68.7 68.7 3.3
2007-Oct-18 Thu 45.48 46.58 ### ### ### ### 0.0
2007-Oct-17 Wed 44.7 45.29 44.4 ### 659,743 29,586,174 73.5 73.5 0.0
2007-Oct-16 Tue 44.42 ### ### ### ### ### 0.0
2007-Oct-15 Mon 44.2 44.58 44 44.45 721,173 31,940,752 75.6 75.6 3.2
2007-Oct-12 Fri 44 44.59 ### 44.45 76.6 76.6 3.2
2007-Oct-11 Thu ### ### 43.53 ### 522,847 ### 81.2 81.2 0.0
2007-Oct-10 Wed ### ### 42.8 ### 556,658 11,912,481 ### ### 0.0
2007-Oct-09 Tue ### 43.85 ### ### 559,622 ### 78.4 78.4 0.0
2007-Oct-08 Mon ### 43.8 ### ### ### ### 0.0
2007-Oct-05 Fri 42.7 43.74 ### ### 332,085 ### 69.4 69.4 0.0
2007-Oct-04 Thu ### 42.8 ### ### ### ### 0.0
2007-Oct-03 Wed 43.8 ### ### ### 24.6 24.6 0.0
2007-Oct-02 Tue 42.85 44 42.56 44 ### ### 3.1
2007-Oct-01 Mon 43 43.2 ### 42.8 306,947 6,630,055 ### ### 3.1
2007-Sep-28 Fri 42 43 41.2 42.41 ### ### ###
2007-Sep-27 Thu 40.85 42.5 40.85 42.2 ### ### 3.0
2007-Sep-26 Wed ### ### 39.84 40.8 473,981 ### ### ### 2.9
2007-Sep-25 Tue 39.8 40.22 39.74 ### ### ### 0.0
2007-Sep-24 Mon ### 40.51 39.53 39.8 322,873 12,921,377 26.6 26.6 2.8
2007-Sep-21 Fri 39.75 ### ### ### ### ### 0.0
2007-Sep-20 Thu 40 40.5 39.59 40.45 1,348,655 54,006,889 ### ### ###
2007-Sep-19 Wed ### 40.2 ### 40.2 85.2 85.2 ###
2007-Sep-18 Tue ### 38.75 ### 38.2 571,724 11,077,152 ### ### 2.7
2007-Sep-17 Mon 38.5 ### 38.27 38.5 422,083 8,076,558 ### ### 2.8
2007-Sep-14 Fri ### 38.45 ### 38.45 71.3 71.3 ###
2007-Sep-13 Thu ### ### ### ### 79.0 79.0 0.0
2007-Sep-12 Wed 37.72 ### 37.5 37.73 75.5 75.5 ###
2007-Sep-11 Tue 37.44 ### ### ### 73.3 73.3 0.0
2007-Sep-10 Mon ### ### ### 37.7 ### ### 2.7
2007-Sep-07 Fri ### 38.45 ### ### 2,100,972 40,391,186 ### ### 0.0
2007-Sep-06 Thu 36.81 38.23 36.81 ### ### ### 0.0
2007-Sep-05 Wed 38.23 38.49 ### 37.2 ### ### 2.7
2007-Sep-04 Tue ### ### 37.58 37.84 232,288 ### ### ### 2.7
2007-Sep-03 Mon ### 38.75 37.83 ### 390,475 14,951,287 ### ### 0.0
2007-Aug-31 Fri ### 38.8 ### ### 64.0 64.0 0.0
2007-Aug-30 Thu 37.8 38.29 37.72 ### 773,655 29,402,758 ### ### 0.0
2007-Aug-29 Wed 36.5 37.49 ### 37.2 75.4 75.4 2.7
2007-Aug-28 Tue ### 37.45 36.4 ### ### ### 0.0
2007-Aug-27 Mon 35.75 ### ### 36.78 698,050 0 84.0 84.0 2.6
2007-Aug-24 Fri ### 34.8 ### ### ### ### 0.0
2007-Aug-23 Thu ### 35.55 33.25 33.7 811,328 27,909,683 24.5 24.5 2.4
2007-Aug-22 Wed 32.5 ### 32.5 33.4 82.1 82.1 2.4
2007-Aug-21 Tue ### ### 31.2 ### 690,847 ### 85.8 85.8 0.0
2007-Aug-20 Mon 30.54 31.7 ### ### 1,177,178 18,658,271 ### ### 0.0
2007-Aug-17 Fri ### 30.28 ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 23.4 23.4 0.0
2007-Aug-15 Wed 32.25 ### 31.77 31.82 595,848 9,465,045 61.5 61.5 2.3
2007-Aug-14 Tue ### 33.7 ### ### 393,783 6,635,243 ### ### 0.0
2007-Aug-13 Mon 33.7 ### ### ### 43.0 43.0 0.0
2007-Aug-10 Fri ### 34.28 ### ### 1,026,626 ### ### ### 0.0
2007-Aug-09 Thu ### ### 33.58 34.7 ### ### 2.5
2007-Aug-08 Wed ### 33.79 32.84 33.43 401,589 ### 71.0 71.0 2.4
2007-Aug-07 Tue ### ### 32.81 ### 13.7 13.7 0.0
2007-Aug-06 Mon 33.24 33.83 ### 33.26 371,744 6,288,049 ### ### 2.4
2007-Aug-03 Fri 33.85 ### ### 33.83 41.2 41.2 ###
2007-Aug-02 Thu 33.72 33.75 32.74 ### ### ### 0.0
2007-Aug-01 Wed 33.8 ### ### ### 572,684 0 ### ### 0.0
2007-Jul-31 Tue 33.73 34.58 33.73 ### ### ### 0.0
2007-Jul-30 Mon ### 34.4 33.73 33.8 19.1 19.1 2.4
2007-Jul-27 Fri ### 34.77 ### 34.5 76.2 76.2 2.5
2007-Jul-26 Thu ### ### ### ### 751,479 0 ### ### 0.0
2007-Jul-25 Wed ### 35.84 35.4 35.4 31.4 31.4 2.5
2007-Jul-24 Tue ### ### 35.77 35.85 848,371 ### ### ### ###
2007-Jul-23 Mon 35.75 ### ### ### ### ### 0.0
2007-Jul-20 Fri ### 36.22 ### 35.8 606,981 10,992,425 21.7 21.7 2.6
2007-Jul-19 Thu 35.75 ### ### ### 773,586 0 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### 36.53 ### ### 68.3 68.3 0.0
2007-Jul-16 Mon 36.7 37.5 ### 36.25 ### ### ###
2007-Jul-13 Fri ### 36.5 ### 36.25 38.1 38.1 ###
2007-Jul-12 Thu ### ### 35.7 ### 684,376 ### ### ### 0.0
2007-Jul-11 Wed ### 35.87 ### 35.73 399,854 7,171,381 ### ### 2.6
2007-Jul-10 Tue ### ### 35.21 ### 576,188 10,143,789 26.8 26.8 0.0
2007-Jul-09 Mon ### ### ### ### 762,222 0 ### ### 0.0
2007-Jul-06 Fri ### 34.23 33.79 ### 37.0 37.0 0.0
2007-Jul-05 Thu ### ### ### ### 76.1 76.1 0.0
2007-Jul-04 Wed ### 33.8 ### 33.53 ### ### ###
2007-Jul-03 Tue 33.73 ### ### 33.23 752,774 0 27.8 27.8 ###
2007-Jul-02 Mon ### ### ### ### 774,655 0 ### ### 0.0
2007-Jun-29 Fri ### ### 33.2 ### 1,006,288 16,704,380 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 82.3 82.3 0.0
2007-Jun-27 Wed 32.7 33.24 ### ### 1,360,122 22,605,227 ### ### 0.0
2007-Jun-26 Tue 31.77 ### 31.77 ### 779,677 ### 88.1 88.1 0.0
2007-Jun-25 Mon ### ### ### 31.77 87.2 87.2 ###
2007-Jun-22 Fri ### 31.49 ### ### 996,242 ### 84.9 84.9 0.0
2007-Jun-21 Thu 29.54 ### ### ### 76.0 76.0 0.0
2007-Jun-20 Wed 29.45 29.8 ### ### 32.2 32.2 0.0
2007-Jun-19 Tue ### 29.74 29.21 29.7 451,677 13,313,179 ### ### ###
2007-Jun-18 Mon 29.2 ### ### ### 81.6 81.6 0.0
2007-Jun-15 Fri ### ### ### ### 338,884 0 71.6 71.6 0.0
2007-Jun-14 Thu 29.28 29.5 28.27 28.85 663,326 19,160,171 24.4 24.4 ###
2007-Jun-13 Wed 28 ### 27.82 ### 92.1 92.1 0.0
2007-Jun-12 Tue 29.21 29.21 28.2 28.8 435,280 ### 28.7 28.7 2.1
2007-Jun-08 Fri 29 29.28 28.58 ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### 29.57 ### 854,486 12,633,575 ### ### 0.0
2007-Jun-05 Tue ### 30.78 ### 30.45 375,758 ### 37.8 37.8 2.2
2007-Jun-04 Mon ### 31.2 ### 30.7 414,940 ### 33.7 33.7 2.2
2007-Jun-01 Fri ### ### 29.78 30.75 746,684 11,118,124 83.6 83.6 ###
2007-May-31 Thu ### ### ### 29.78 833,171 0 ### ### 2.1
2007-May-30 Wed ### 29.5 28.26 ### 31.8 31.8 0.0
2007-May-29 Tue 28.8 ### ### 29.47 84.7 84.7 ###
2007-May-28 Mon ### ### 28.58 28.8 371,428 ### 25.6 25.6 2.1
2007-May-25 Fri ### 29.41 ### ### ### ### 0.0
2007-May-24 Thu 29.49 29.49 ### ### 651,054 ### 32.6 32.6 0.0
2007-May-23 Wed ### 30.29 29.7 29.8 ### ### 2.1
2007-May-22 Tue 30.4 30.4 ### ### 371,776 ### 26.4 26.4 0.0
2007-May-21 Mon 30.5 30.5 ### 30.4 34.8 34.8 ###
2007-May-18 Fri 30.5 30.5 ### ### 34.0 34.0 0.0
2007-May-17 Thu ### ### 29.5 ### 583,029 8,599,677 ### ### 0.0
2007-May-16 Wed 29.49 29.85 29.42 29.5 295,049 8,743,777 ### ### 2.1
2007-May-15 Tue 29.4 29.8 ### 29.5 ### ### 2.1
2007-May-14 Mon ### ### ### ### 538,482 0 ### ### 0.0
2007-May-11 Fri ### ### 28.89 29 467,481 ### ### ### ###
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed 28.25 ### ### ### ### ### 0.0
2007-May-08 Tue 28.29 28.7 ### 28.41 1,176,582 16,883,951 73.7 73.7 ###
2007-May-07 Mon 28 28.29 27.84 ### 519,241 ### ### ### 0.0
2007-May-04 Fri ### ### 27.52 ### 69.0 69.0 0.0
2007-May-03 Thu 27.22 27.59 ### ### 316,124 ### ### ### 0.0
2007-May-02 Wed ### 27.5 ### 27.5 478,957 6,585,658 81.2 81.2 2.0
2007-May-01 Tue 27.25 ### 26.79 ### ### ### 0.0
2007-Apr-30 Mon 27.28 27.54 ### 27.5 ### ### 2.0
2007-Apr-27 Fri ### ### 26.78 26.81 ### ### ###
2007-Apr-26 Thu ### ### ### 27.85 84.6 84.6 ###
2007-Apr-24 Tue 26.78 27.2 26.78 ### ### ### 0.0
2007-Apr-23 Mon 27.22 ### ### ### ### ### 0.0
2007-Apr-20 Fri 27.51 27.52 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 23.5 23.5 0.0
2007-Apr-18 Wed 27.21 27.73 ### 27.5 633,423 ### 75.6 75.6 2.0
2007-Apr-17 Tue 27.72 27.87 ### ### 628,057 8,751,974 ### ### 0.0
2007-Apr-16 Mon ### 27.45 26.81 27.25 71.9 71.9 ###
2007-Apr-13 Fri ### 27 ### ### 188,582 2,545,857 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 27.5 27.57 ### ### 493,288 6,799,975 ### ### 0.0
2007-Apr-10 Tue ### 27.23 26.85 27.23 436,378 ### 68.2 68.2 1.9
2007-Apr-05 Thu ### ### ### ### 733,045 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue 27.79 27.79 ### 27.7 ### ### 2.0
2007-Apr-02 Mon 27.25 ### 26.8 ### ### ### 0.0
2007-Mar-30 Fri ### ### 27.23 27.79 680,670 9,267,322 18.0 18.0 2.0
2007-Mar-29 Thu ### 28.25 ### ### 88.0 88.0 0.0
2007-Mar-28 Wed ### ### 27.51 ### ### ### 0.0
2007-Mar-27 Tue 28.49 28.49 28.25 28.25 627,886 17,813,125 ### ### 2.0
2007-Mar-26 Mon ### 28.2 ### ### 509,325 7,181,482 ### ### 0.0
2007-Mar-23 Fri ### ### 27.78 ### 401,255 ### ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 773,246 0 75.3 75.3 0.0
2007-Mar-21 Wed ### 27.84 27.5 27.7 515,454 ### 73.9 73.9 2.0
2007-Mar-20 Tue 27.8 27.87 ### 27.79 37.8 37.8 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 2024-05-11 23:12:06 thru 2024-05-11 23:12:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000