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

Currently Sun 24-May-12 01:37:58 AM 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 2...

     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
2023-Jun-21 Wed ### ### ### ### 752,986 0 ### ### 0.0
2023-Jun-20 Tue 15.86 ### 15.77 ### 882,381 6,957,574 ### ### 0.0
2023-Jun-19 Mon ### ### 15.84 15.86 ### ### 1.1
2023-Jun-16 Fri ### ### 15.74 15.85 ### ### 1.1
2023-Jun-15 Thu ### ### 15.71 15.82 35.1 35.1 ###
2023-Jun-14 Wed ### ### ### 16.29 ### ### ###
2023-Jun-13 Tue ### ### ### 16.2 1,078,155 0 ### ### 1.2
2023-Jun-09 Fri ### 16.4 16.21 16.29 1,302,985 21,245,170 ### ### ###
2023-Jun-08 Thu ### ### ### 16.44 35.9 35.9 1.2
2023-Jun-07 Wed 16.53 16.58 ### 16.43 1,102,355 9,138,522 38.8 38.8 ###
2023-Jun-06 Tue ### 16.56 ### ### 39.1 39.1 0.0
2023-Jun-05 Mon ### ### 16.53 16.59 ### ### 1.2
2023-Jun-02 Fri 16.54 ### 16.4 16.4 1,181,525 ### 24.6 24.6 ###
2023-Jun-01 Thu ### 16.46 ### 16.45 ### ### 1.2
2023-May-31 Wed 16.29 16.29 ### 16.29 4,228,979 ### 76.0 76.0 ###
2023-May-30 Tue 16.22 ### ### ### 672,524 0 ### ### 0.0
2023-May-29 Mon 16.22 16.49 16.22 16.25 810,172 ### ### ### ###
2023-May-26 Fri 16.22 16.22 ### ### 24.1 24.1 0.0
2023-May-25 Thu 16.24 16.4 ### 16.22 ### ### 1.2
2023-May-24 Wed 16.24 16.51 16.2 16.46 ### ### 1.2
2023-May-23 Tue 16.57 ### 16.4 16.4 771,246 ### ### ### ###
2023-May-22 Mon 16.5 16.54 16.41 16.46 505,251 ### ### ### 1.2
2023-May-19 Fri 16.5 16.54 ### 16.45 561,750 4,645,672 ### ### 1.2
2023-May-18 Thu 16.49 16.49 ### 16.41 ### ### 1.2
2023-May-17 Wed 16.2 ### ### ### ### ### 0.0
2023-May-16 Tue 16.5 16.58 16.22 ### ### ### 0.0
2023-May-15 Mon 16.49 ### 16.41 16.58 78.3 78.3 1.2
2023-May-12 Fri 16.54 16.54 16.26 16.44 ### ### 1.2
2023-May-11 Thu 16.4 16.78 16.4 16.44 69.3 69.3 1.2
2023-May-10 Wed 16.73 16.77 ### ### ### ### 0.0
2023-May-09 Tue ### 16.49 ### 16.47 89.6 89.6 ###
2023-May-08 Mon 15.59 ### 15.56 ### 86.3 86.3 0.0
2023-May-05 Fri 15.23 15.49 15.21 15.45 80.1 80.1 ###
2023-May-04 Thu 14.72 ### ### 15.23 ### ### 1.1
2023-May-03 Wed ### ### 14.71 14.8 1,123,748 ### ### ### 1.1
2023-May-02 Tue 15.29 ### ### ### 568,652 0 ### ### 0.0
2023-May-01 Mon ### 15.46 ### 15.29 ### ### 1.1
2023-Apr-28 Fri 15.2 15.24 ### ### 971,542 7,403,150 28.6 28.6 0.0
2023-Apr-27 Thu ### 15.22 ### ### 70.2 70.2 0.0
2023-Apr-26 Wed 15.48 15.48 15.21 15.26 1,082,755 16,614,875 28.3 28.3 ###
2023-Apr-24 Mon 15.44 15.44 15.23 ### 518,845 7,956,488 34.6 34.6 0.0
2023-Apr-21 Fri 15.29 15.54 ### 15.44 1,518,981 11,802,482 77.9 77.9 1.1
2023-Apr-20 Thu 15.53 15.53 ### 15.4 32.9 32.9 ###
2023-Apr-19 Wed ### 15.46 15.24 15.41 808,089 ### ### ### ###
2023-Apr-18 Tue ### 15.43 15.25 ### 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### 15.48 33.3 33.3 1.1
2023-Apr-14 Fri 15.49 15.55 15.22 15.44 823,177 12,664,578 ### ### 1.1
2023-Apr-13 Thu 15.4 15.545 ### 15.41 ### ### ###
2023-Apr-12 Wed 15.45 15.55 ### ### 1,919,828 ### 32.3 32.3 0.0
2023-Apr-11 Tue 15.2 15.44 ### 15.4 ### ### ###
2023-Apr-06 Thu ### ### ### ### 2,186,842 0 ### ### 0.0
2023-Apr-05 Wed 14.75 ### 14.73 ### ### ### 0.0
2023-Apr-04 Tue 14.75 ### ### 14.87 ### ### 1.1
2023-Apr-03 Mon 14.76 ### 14.56 14.72 1,467,178 10,681,055 39.2 39.2 ###
2023-Mar-31 Fri 14.41 14.44 ### 14.41 62.6 62.6 ###
2023-Mar-30 Thu ### 14.21 13.88 14.21 968,241 13,598,944 ### ### ###
2023-Mar-29 Wed ### ### 13.76 13.86 1,111,521 ### ### ### ###
2023-Mar-28 Tue ### ### 13.8 ### ### ### 0.0
2023-Mar-27 Mon 13.81 13.86 13.55 ### 641,376 8,790,058 ### ### 0.0
2023-Mar-24 Fri 13.5 13.79 13.47 13.71 78.2 78.2 ###
2023-Mar-23 Thu 13.55 13.75 13.5 ### 965,441 ### 78.3 78.3 0.0
2023-Mar-22 Wed 13.88 ### 13.71 13.79 ### ### 1.0
2023-Mar-21 Tue 13.74 13.8 ### 13.52 ### ### 1.0
2023-Mar-20 Mon 13.58 13.8 13.47 13.48 45.3 45.3 1.0
2023-Mar-17 Fri ### 13.985 ### ### ### ### 0.0
2023-Mar-16 Thu 13.7 13.74 13.27 13.54 ### ### 1.0
2023-Mar-15 Wed ### 14.42 ### ### 1,102,589 ### ### ### 0.0
2023-Mar-14 Tue 14.55 ### ### 14.26 1,843,888 0 30.9 30.9 1.0
2023-Mar-13 Mon 14.8 ### 14.72 ### 80.5 80.5 0.0
2023-Mar-10 Fri ### ### ### ### 1,809,786 0 ### ### 0.0
2023-Mar-09 Thu ### ### 15.4 ### 1,150,755 ### 70.4 70.4 0.0
2023-Mar-08 Wed ### 15.73 15.525 ### 1,284,542 20,074,180 ### ### 0.0
2023-Mar-07 Tue ### 15.84 ### 15.78 88.8 88.8 1.1
2023-Mar-06 Mon ### 15.5 15.29 15.4 700,889 10,790,186 76.6 76.6 ###
2023-Mar-03 Fri 15.42 15.46 15.22 ### 1,155,643 ### 30.8 30.8 0.0
2023-Mar-02 Thu 15.71 15.71 ### ### ### ### 0.0
2023-Mar-01 Wed ### 15.51 ### 15.48 85.8 85.8 1.1
2023-Feb-28 Tue 15.42 15.57 ### ### 1,322,521 10,295,825 ### ### 0.0
2023-Feb-27 Mon 15.25 ### ### 15.4 722,287 0 84.7 84.7 ###
2023-Feb-24 Fri 15.24 15.29 ### 15.27 ### ### ###
2023-Feb-23 Thu 15.55 15.59 ### 15.2 1,609,745 ### 21.6 21.6 1.1
2023-Feb-22 Wed ### 15.56 14.73 ### 1,868,723 ### ### ### 0.0
2023-Feb-21 Tue 15.29 15.43 ### 15.42 843,784 ### 74.9 74.9 ###
2023-Feb-20 Mon 15.24 15.41 ### ### 83.3 83.3 0.0
2023-Feb-17 Fri ### ### ### ### 28.2 28.2 0.0
2023-Feb-16 Thu ### ### ### 15.49 ### ### ###
2023-Feb-15 Wed ### 15.46 15.25 15.46 ### ### 1.1
2023-Feb-14 Tue ### ### ### 15.22 832,249 0 ### ### 1.1
2023-Feb-13 Mon ### 15.25 ### ### ### ### 0.0
2023-Feb-10 Fri ### ### 14.82 ### 861,456 6,383,388 80.5 80.5 0.0
2023-Feb-09 Thu ### ### ### ### 40.0 40.0 0.0
2023-Feb-08 Wed 15.22 15.28 ### ### 36.0 36.0 0.0
2023-Feb-07 Tue 15.2 ### ### ### ### ### 0.0
2023-Feb-06 Mon 14.82 ### 14.81 ### 1,282,571 ### ### ### 0.0
2023-Feb-03 Fri 14.89 ### ### ### 2,337,526 0 78.0 78.0 0.0
2023-Feb-02 Thu ### 15.5 ### 15.21 ### ### ###
2023-Feb-01 Wed ### ### 15.42 15.54 1,405,741 ### ### ### ###
2023-Jan-31 Tue 15.57 ### 15.41 15.45 1,515,142 ### 40.3 40.3 ###
2023-Jan-30 Mon 15.74 15.81 15.55 15.55 ### ### ###
2023-Jan-27 Fri 15.72 15.84 15.46 15.73 1,380,283 21,601,428 ### ### ###
2023-Jan-25 Wed ### ### ### 15.71 1,005,521 0 26.8 26.8 1.1
2023-Jan-24 Tue 15.77 ### 15.54 15.88 1,371,320 10,655,156 72.5 72.5 1.1
2023-Jan-23 Mon ### ### 15.73 15.83 29.1 29.1 ###
2023-Jan-20 Fri 15.84 15.89 15.75 15.84 1,277,671 20,212,755 ### ### ###
2023-Jan-19 Thu 15.7 15.73 15.49 15.73 71.1 71.1 ###
2023-Jan-18 Wed ### 15.76 15.51 15.76 1,499,046 23,437,584 ### ### 1.1
2023-Jan-17 Tue 15.59 15.59 15.4 15.47 711,427 ### 32.0 32.0 ###
2023-Jan-16 Mon 15.48 15.73 15.46 15.46 938,852 ### ### ### 1.1
2023-Jan-13 Fri ### 15.48 15.21 15.42 1,576,785 ### 72.8 72.8 ###
2023-Jan-12 Thu 15.23 ### ### ### 33.3 33.3 0.0
2023-Jan-11 Wed ### ### ### ### 63.0 63.0 0.0
2023-Jan-10 Tue ### ### 14.87 ### 2,305,188 17,139,072 35.9 35.9 0.0
2023-Jan-09 Mon ### ### 14.81 ### 71.5 71.5 0.0
2023-Jan-06 Fri 14.8 ### 14.73 14.81 ### ### 1.1
2023-Jan-05 Thu 14.76 14.81 14.57 14.77 1,070,522 ### ### ### 1.1
2023-Jan-04 Wed 14.8 14.8 ### 14.8 61.4 61.4 1.1
2023-Jan-03 Tue ### ### ### 14.8 722,682 0 ### ### 1.1
2022-Dec-30 Fri ### ### ### ### 25.9 25.9 0.0
2022-Dec-29 Thu ### ### 14.85 14.88 665,551 ### ### ### 1.1
2022-Dec-28 Wed ### ### ### ### 400,759 0 ### ### 0.0
2022-Dec-23 Fri ### ### 14.85 ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 71.2 71.2 0.0
2022-Dec-21 Wed ### ### 14.87 ### ### ### 0.0
2022-Dec-20 Tue ### ### 14.71 14.75 1,197,745 ### ### ### ###
2022-Dec-19 Mon ### ### ### 14.88 646,628 0 81.9 81.9 1.1
2022-Dec-16 Fri ### 14.85 14.58 14.75 72.5 72.5 ###
2022-Dec-15 Thu 14.56 14.85 14.56 14.75 ### ### ###
2022-Dec-14 Wed 14.7 14.79 14.5 ### 36.0 36.0 0.0
2022-Dec-13 Tue 14.2 14.46 ### 14.45 ### ### 1.0
2022-Dec-12 Mon ### ### ### ### 1,004,924 0 ### ### 0.0
2022-Dec-09 Fri 14.24 14.45 ### ### 1,384,677 ### 77.1 77.1 0.0
2022-Dec-08 Thu ### ### ### 14.28 81.4 81.4 ###
2022-Dec-07 Wed 14.45 14.49 14.27 ### 1,233,753 ### 34.8 34.8 0.0
2022-Dec-06 Tue 14.5 ### ### ### 83.2 83.2 0.0
2022-Dec-05 Mon 14.48 14.78 14.47 ### 1,154,743 ### ### ### 0.0
2022-Dec-02 Fri ### 14.78 14.43 14.47 30.4 30.4 ###
2022-Dec-01 Thu ### ### ### 14.78 ### ### 1.1
2022-Nov-30 Wed 14.4 14.78 ### 14.78 1,848,823 ### 82.1 82.1 1.1
2022-Nov-29 Tue 14.43 ### 14.22 14.58 1,079,853 7,677,754 79.5 79.5 ###
2022-Nov-28 Mon 14.45 14.55 ### 14.47 1,214,470 ### 76.1 76.1 ###
2022-Nov-25 Fri 14.8 14.8 14.51 ### 27.1 27.1 0.0
2022-Nov-24 Thu 14.8 14.86 14.59 ### 1,053,346 ### 30.3 30.3 0.0
2022-Nov-23 Wed ### ### 14.8 14.88 4,160,270 ### ### ### 1.1
2022-Nov-22 Tue 14.81 ### 14.79 14.84 ### ### ###
2022-Nov-21 Mon ### ### ### 14.82 1,518,023 0 35.7 35.7 1.1
2022-Nov-18 Fri ### ### 14.71 14.75 31.2 31.2 ###
2022-Nov-17 Thu ### ### 14.72 14.75 1,220,425 8,982,328 ### ### ###
2022-Nov-16 Wed ### ### 14.88 ### ### ### 0.0
2022-Nov-15 Tue ### ### 14.89 ### 1,041,625 ### ### ### 0.0
2022-Nov-14 Mon ### 15.24 ### ### ### ### 0.0
2022-Nov-11 Fri 15.4 15.43 ### ### 2,252,547 ### ### ### 0.0
2022-Nov-10 Thu 14.76 ### 14.75 ### ### ### 0.0
2022-Nov-09 Wed 14.8 15.2 14.76 ### 83.2 83.2 0.0
2022-Nov-08 Tue ### ### 14.81 14.88 28.4 28.4 1.1
2022-Nov-07 Mon ### ### ### ### 1,796,145 0 35.4 35.4 0.0
2022-Nov-04 Fri 14.42 ### 14.42 ### 89.3 89.3 0.0
2022-Nov-03 Thu ### ### ### 14.5 ### ### 1.0
2022-Nov-02 Wed 14.8 ### 14.52 14.54 1,003,124 7,282,680 23.0 23.0 1.0
2022-Nov-01 Tue 14.27 ### ### ### 1,022,747 0 ### ### 0.0
2022-Oct-31 Mon 14.4 14.4 ### 14.27 34.6 34.6 ###
2022-Oct-28 Fri ### 14.24 ### ### 894,288 ### ### ### 0.0
2022-Oct-27 Thu ### 14.48 13.985 ### ### ### 0.0
2022-Oct-26 Wed ### ### 13.83 ### 802,143 ### ### ### 0.0
2022-Oct-25 Tue ### ### 13.76 ### ### ### 0.0
2022-Oct-24 Mon 13.75 ### ### ### 1,734,486 0 79.7 79.7 0.0
2022-Oct-21 Fri 13.5 ### ### 13.42 ### ### 1.0
2022-Oct-20 Thu 13.7 ### 13.55 13.73 80.1 80.1 ###
2022-Oct-19 Wed ### 13.74 13.48 13.59 35.9 35.9 ###
2022-Oct-18 Tue 13.5 13.51 ### 13.51 ### ### ###
2022-Oct-17 Mon ### ### ### ### 1,223,058 0 77.2 77.2 0.0
2022-Oct-14 Fri 13.46 13.71 13.4 ### 1,016,574 ### 81.9 81.9 0.0
2022-Oct-13 Thu ### ### ### ### ### ### 0.0
2022-Oct-12 Wed 13.41 13.47 ### ### 26.7 26.7 0.0
2022-Oct-11 Tue ### 13.57 13.2 ### 2,272,183 ### ### ### 0.0
2022-Oct-10 Mon ### 13.42 ### ### 968,981 ### 91.4 91.4 0.0
2022-Oct-07 Fri 13.42 13.55 13.21 13.24 875,320 11,711,781 ### ### 0.9
2022-Oct-06 Thu 13.57 13.7 13.28 13.47 2,103,621 28,377,847 25.3 25.3 1.0
2022-Oct-05 Wed 13.26 ### ### 13.54 2,122,743 0 80.7 80.7 1.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### 12.82 12.27 12.78 ### ### 0.9
2022-Sep-30 Fri 12.44 12.74 12.44 12.73 1,113,581 14,019,984 81.7 81.7 ###
2022-Sep-29 Thu ### ### 12.54 ### 18.5 18.5 0.0
2022-Sep-28 Wed 12.8 ### ### 12.46 1,278,825 0 24.1 24.1 0.9
2022-Sep-27 Tue 12.41 ### ### 12.52 72.7 72.7 0.9
2022-Sep-26 Mon ### 12.74 12.325 12.42 ### ### 0.9
2022-Sep-23 Fri 13.27 13.41 ### 13.27 1,132,774 7,595,249 83.2 83.2 0.9
2022-Sep-21 Wed 13.75 13.87 13.49 13.54 30.8 30.8 1.0
2022-Sep-20 Tue 13.89 ### 13.72 ### ### ### 0.0
2022-Sep-19 Mon 13.75 ### ### 13.78 1,382,377 0 ### ### 1.0
2022-Sep-16 Fri ### ### 13.58 ### ### ### 0.0
2022-Sep-15 Thu ### 14.43 ### ### 1,482,425 ### ### ### 0.0
2022-Sep-14 Wed ### ### ### 13.87 1,066,283 0 20.7 20.7 ###
2022-Sep-13 Tue ### ### ### 14.28 2,196,458 0 ### ### ###
2022-Sep-12 Mon ### 14.24 ### ### 1,465,644 10,435,385 30.1 30.1 0.0
2022-Sep-09 Fri ### ### 13.83 ### ### ### 0.0
2022-Sep-08 Thu 13.83 ### 13.81 ### 952,584 ### ### ### 0.0
2022-Sep-07 Wed ### ### 13.78 ### 45.2 45.2 0.0
2022-Sep-06 Tue ### 14.375 ### 14.29 ### ### ###
2022-Sep-05 Mon 14.23 14.45 ### ### 40.7 40.7 0.0
2022-Sep-02 Fri ### ### 13.81 13.82 1,626,842 11,233,344 ### ### 1.0
2022-Sep-01 Thu 14.74 14.74 ### ### 1,593,383 ### ### ### 0.0
2022-Aug-31 Wed 14.7 14.81 14.51 14.53 1,472,355 21,584,724 ### ### 1.0
2022-Aug-30 Tue ### ### ### 14.8 ### ### 1.1
2022-Aug-29 Mon 14.76 ### ### ### 1,752,785 0 ### ### 0.0
2022-Aug-26 Fri 15.25 15.48 15.23 15.41 76.0 76.0 ###
2022-Aug-25 Thu ### ### ### 15.25 ### ### ###
2022-Aug-24 Wed 14.2 ### 13.945 ### 2,925,852 ### 92.4 92.4 0.0
2022-Aug-23 Tue ### 14.26 14.025 ### 971,857 13,744,487 ### ### 0.0
2022-Aug-22 Mon ### ### ### 14.23 939,470 0 ### ### ###
2022-Aug-19 Fri 14.2 ### ### ### 1,415,484 0 37.2 37.2 0.0
2022-Aug-18 Thu ### 14.4 ### ### 81.3 81.3 0.0
2022-Aug-17 Wed 14.26 ### 13.82 13.87 1,198,848 ### ### ### ###
2022-Aug-16 Tue ### 14.22 ### ### 1,174,352 8,349,642 73.0 73.0 0.0
2022-Aug-15 Mon 14.2 14.23 ### ### 793,754 5,647,559 ### ### 0.0
2022-Aug-12 Fri 14.41 14.49 14.21 14.27 31.4 31.4 ###
2022-Aug-11 Thu ### 14.41 ### ### 71.4 71.4 0.0
2022-Aug-10 Wed 14.23 ### ### 14.2 ### ### 1.0
2022-Aug-09 Tue 14.5 14.54 14.23 14.28 1,193,326 ### 22.3 22.3 ###
2022-Aug-08 Mon 14.24 ### ### 14.55 1,233,458 0 ### ### ###
2022-Aug-05 Fri ### ### ### ### 72.5 72.5 0.0
2022-Aug-04 Thu 14.28 14.475 14.21 ### ### ### 0.0
2022-Aug-03 Wed ### 14.4 ### 14.26 67.0 67.0 1.0
2022-Aug-02 Tue 14.51 14.58 ### 14.29 ### ### ###
2022-Aug-01 Mon 14.45 14.7 ### ### 83.5 83.5 0.0
2022-Jul-29 Fri 14.46 14.51 ### ### 29.9 29.9 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 01:37:58 thru 2024-05-12 01:37:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000