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 05:10:15 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 20...

     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
2007-Mar-19 Mon ### 27.58 ### 27.44 711,824 9,816,052 78.8 78.8 ###
2007-Mar-16 Fri 26.87 ### 26.43 ### ### ### 0.0
2007-Mar-15 Thu ### 27.25 26.8 ### 960,989 25,970,727 ### ### 0.0
2007-Mar-14 Wed ### 27.29 26.5 26.5 18.9 18.9 1.9
2007-Mar-13 Tue 27.5 ### 27.49 27.5 ### ### 2.0
2007-Mar-12 Mon 26.7 27.45 ### 27.21 ### ### ###
2007-Mar-09 Fri ### ### ### 26.8 ### ### 1.9
2007-Mar-08 Thu 26.88 26.88 26.22 ### 545,683 14,487,883 ### ### 0.0
2007-Mar-07 Wed 27.24 27.45 26.23 26.88 2,577,787 ### ### ### ###
2007-Mar-06 Tue 25.41 26.5 25.24 ### 806,354 20,860,377 81.2 81.2 0.0
2007-Mar-05 Mon ### ### 24.82 ### 22.7 22.7 0.0
2007-Mar-02 Fri ### 27.29 ### 26.5 ### ### 1.9
2007-Mar-01 Thu 27.2 27.44 ### 26.5 832,074 11,416,055 17.8 17.8 1.9
2007-Feb-28 Wed ### ### 26.85 27.4 1,331,941 ### ### ### 2.0
2007-Feb-27 Tue 28.43 28.43 27.89 ### 33.3 33.3 0.0
2007-Feb-26 Mon 28.45 28.45 ### ### 556,351 ### 29.7 29.7 0.0
2007-Feb-23 Fri 28.2 28.79 27.87 28.7 80.3 80.3 ###
2007-Feb-22 Thu ### ### ### 28.25 747,689 0 34.3 34.3 2.0
2007-Feb-21 Wed 28 28.25 ### 28.2 ### ### 2.0
2007-Feb-20 Tue 27.51 27.73 27.27 ### ### ### 0.0
2007-Feb-19 Mon ### ### ### 28 321,844 0 ### ### 2.0
2007-Feb-16 Fri ### ### 27.24 27.72 27.5 27.5 ###
2007-Feb-15 Thu 27.52 28.72 27.41 ### 1,720,050 ### ### ### 0.0
2007-Feb-14 Wed ### 27.79 26.82 ### 3,981,221 ### 68.8 68.8 0.0
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed ### 22.8 22.23 ### 1,012,076 ### 80.6 80.6 0.0
2007-Feb-06 Tue 21.8 ### 21.53 ### 79.7 79.7 0.0
2007-Feb-05 Mon 21.4 ### 21.4 21.55 437,377 ### 77.7 77.7 ###
2007-Feb-02 Fri ### ### ### 21.4 408,275 0 ### ### 1.5
2007-Feb-01 Thu 21.55 ### 21.55 21.8 78.1 78.1 1.6
2007-Jan-31 Wed 21.75 21.83 21.51 21.51 526,520 11,409,688 ### ### ###
2007-Jan-30 Tue 21.8 21.81 ### 21.78 35.1 35.1 1.6
2007-Jan-29 Mon 22 ### 21.24 ### ### ### 0.0
2007-Jan-25 Thu 21.5 ### 21.26 ### 1,433,357 15,236,584 83.7 83.7 0.0
2007-Jan-24 Wed ### ### ### 20.5 350,252 0 31.1 31.1 1.5
2007-Jan-23 Tue 20.2 20.51 ### 20.25 ### ### ###
2007-Jan-22 Mon ### ### ### ### 28.3 28.3 0.0
2007-Jan-19 Fri ### 20.21 ### ### 500,581 5,058,371 32.1 32.1 0.0
2007-Jan-18 Thu ### ### ### ### 399,341 0 ### ### 0.0
2007-Jan-17 Wed 20.2 20.58 19.86 ### 570,982 11,545,256 ### ### 0.0
2007-Jan-16 Tue ### 20.56 20.29 ### 61.9 61.9 0.0
2007-Jan-15 Mon ### 20.46 ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 80.7 80.7 0.0
2007-Jan-11 Thu ### ### ### ### 373,149 0 15.6 15.6 0.0
2007-Jan-10 Wed 20.26 20.26 ### 19.8 535,989 ### 22.7 22.7 1.4
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon 20 ### 19.76 20 550,480 5,438,742 ### ### 1.4
2007-Jan-05 Fri 20.5 ### ### 20.26 339,025 0 ### ### 1.4
2007-Jan-04 Thu 21 21 20.55 ### 27.0 27.0 0.0
2007-Jan-03 Wed ### ### ### ### 288,880 0 32.2 32.2 0.0
2007-Jan-02 Tue 21.4 21.49 21.28 ### 30.3 30.3 0.0
2006-Dec-29 Fri 21.2 21.48 21.2 21.28 65.8 65.8 1.5
2006-Dec-28 Thu 21.2 21.2 ### 21 ### ### 1.5
2006-Dec-27 Wed 21.25 ### ### 21.2 113,958 0 ### ### 1.5
2006-Dec-22 Fri 21.2 ### ### 21.26 65.4 65.4 1.5
2006-Dec-21 Thu ### 21.27 20.8 ### 1,066,023 ### ### ### 0.0
2006-Dec-20 Wed 21 ### 20.72 ### 1,119,445 11,597,450 30.7 30.7 0.0
2006-Dec-19 Tue 19.8 20.88 19.74 20.7 ### ### 1.5
2006-Dec-18 Mon 19.5 ### 19.45 ### 83.3 83.3 0.0
2006-Dec-15 Fri ### 19.5 19.28 19.28 246,584 ### ### ### 1.4
2006-Dec-14 Thu ### 19.45 ### ### 368,970 ### ### ### 0.0
2006-Dec-13 Wed 19.25 ### ### ### 600,323 0 69.0 69.0 0.0
2006-Dec-12 Tue ### ### ### 19.25 476,747 0 ### ### 1.4
2006-Dec-11 Mon 18.83 ### 18.81 ### 315,582 2,968,048 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 235,922 0 74.3 74.3 0.0
2006-Dec-06 Wed 18.73 ### 18.73 ### 258,985 ### 84.0 84.0 0.0
2006-Dec-05 Tue ### ### ### 18.74 20.0 20.0 1.3
2006-Dec-04 Mon 18.85 ### 18.73 ### 434,685 4,070,825 82.7 82.7 0.0
2006-Dec-01 Fri 19.22 19.26 ### ### ### ### 0.0
2006-Nov-30 Thu ### 19.24 ### ### 64.4 64.4 0.0
2006-Nov-29 Wed 18.4 ### 18.4 ### ### ### 0.0
2006-Nov-28 Tue 18.71 ### 18.4 ### 466,227 4,289,288 38.4 38.4 0.0
2006-Nov-27 Mon ### 19.28 ### ### 314,459 3,031,384 ### ### 0.0
2006-Nov-24 Fri 19.2 ### ### ### 477,844 0 ### ### 0.0
2006-Nov-23 Thu ### 19.5 ### 19.5 82.5 82.5 1.4
2006-Nov-22 Wed 19.2 ### ### ### 24.3 24.3 0.0
2006-Nov-21 Tue ### ### ### ### 760,525 0 ### ### 0.0
2006-Nov-20 Mon 19.5 19.5 ### ### 511,328 4,985,448 23.4 23.4 0.0
2006-Nov-17 Fri 18.84 19.5 ### 19.4 489,745 ### ### ### 1.4
2006-Nov-16 Thu 19.45 19.45 18.53 ### ### ### 0.0
2006-Nov-15 Wed ### 19.75 19.5 19.59 ### ### ###
2006-Nov-14 Tue 19.4 19.4 19.26 ### 506,483 ### ### ### 0.0
2006-Nov-13 Mon 19.47 ### 19.23 ### 368,457 ### ### ### 0.0
2006-Nov-10 Fri 19.4 ### ### 19.5 ### ### 1.4
2006-Nov-09 Thu 19.27 ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 19.2 19.29 655,728 6,294,988 ### ### 1.4
2006-Nov-07 Tue 19.8 19.89 ### ### 671,787 6,680,921 ### ### 0.0
2006-Nov-06 Mon ### 19.42 18.84 19.22 75.1 75.1 1.4
2006-Nov-03 Fri ### 18.76 18.51 18.59 33.6 33.6 1.3
2006-Nov-02 Thu 18.75 ### 18.41 ### ### ### 0.0
2006-Nov-01 Wed 18.2 18.74 ### ### 940,786 ### 85.7 85.7 0.0
2006-Oct-31 Tue ### 18.23 ### ### 70.9 70.9 0.0
2006-Oct-30 Mon 18.2 18.25 ### 18.2 325,453 2,969,758 ### ### ###
2006-Oct-27 Fri 18.4 18.4 ### ### 401,152 ### 21.4 21.4 0.0
2006-Oct-26 Thu 18.2 ### ### 18.25 1,287,275 0 66.5 66.5 ###
2006-Oct-25 Wed 18.2 ### ### ### 830,958 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### 18.4 1,041,683 0 75.1 75.1 1.3
2006-Oct-23 Mon ### 18.41 17.89 ### 68.8 68.8 0.0
2006-Oct-20 Fri 17.84 18.45 17.84 18.22 82.4 82.4 ###
2006-Oct-19 Thu 17.85 ### 17.41 17.71 1,172,053 10,202,721 28.9 28.9 ###
2006-Oct-18 Wed ### ### 17.85 ### ### ### 0.0
2006-Oct-17 Tue 18.86 ### 17.7 ### 968,282 ### 10.7 10.7 0.0
2006-Oct-16 Mon 18.5 18.87 ### 18.85 80.1 80.1 ###
2006-Oct-13 Fri ### 18.47 ### 18.45 1,074,944 ### 80.5 80.5 1.3
2006-Oct-12 Thu ### ### ### ### 1,036,648 0 34.2 34.2 0.0
2006-Oct-11 Wed 17.85 ### 17.45 ### 1,997,786 17,430,682 ### ### 0.0
2006-Oct-10 Tue ### 17.4 ### 17.4 ### ### 1.2
2006-Oct-09 Mon 16.56 ### 16.56 ### 85.3 85.3 0.0
2006-Oct-06 Fri ### 16.54 ### 16.45 1,466,871 12,131,023 73.4 73.4 1.2
2006-Oct-05 Thu ### 16.47 ### ### ### ### 0.0
2006-Oct-04 Wed ### ### ### 16.22 29.4 29.4 1.2
2006-Oct-03 Tue 16.8 16.8 ### 16.55 1,650,056 13,860,470 18.7 18.7 1.2
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri 16.41 16.8 ### 16.8 1,010,081 8,484,680 82.7 82.7 1.2
2006-Sep-28 Thu 16.8 ### ### ### 18.0 18.0 0.0
2006-Sep-27 Wed 15.81 16.74 15.81 16.59 92.8 92.8 1.2
2006-Sep-26 Tue ### 15.74 15.45 15.5 923,920 ### ### ### 1.1
2006-Sep-25 Mon ### ### ### ### 68.2 68.2 0.0
2006-Sep-22 Fri ### 15.85 ### ### ### ### 0.0
2006-Sep-21 Thu ### ### 15.73 15.8 1,287,642 ### 28.2 28.2 1.1
2006-Sep-20 Wed ### ### 15.85 ### 31.7 31.7 0.0
2006-Sep-19 Tue 16.78 16.8 ### 16.4 1,049,058 8,812,087 15.5 15.5 ###
2006-Sep-18 Mon 16.45 ### 16.22 16.55 ### ### 1.2
2006-Sep-15 Fri 16.7 16.78 16.51 16.78 832,474 13,856,529 ### ### 1.2
2006-Sep-14 Thu 16.4 ### 16.4 16.88 2,945,087 ### ### ### 1.2
2006-Sep-13 Wed 15.58 16.29 ### 16.2 92.0 92.0 1.2
2006-Sep-12 Tue ### ### ### 15.75 20.7 20.7 1.1
2006-Sep-11 Mon ### ### ### ### 1,266,341 0 14.9 14.9 0.0
2006-Sep-08 Fri ### ### ### 17.8 727,082 0 ### ### ###
2006-Sep-07 Thu 17.59 ### 17.42 17.85 1,752,048 ### 79.3 79.3 1.3
2006-Sep-06 Wed 18.25 ### 17.75 ### 17.4 17.4 0.0
2006-Sep-05 Tue 17.44 ### ### ### 89.8 89.8 0.0
2006-Sep-04 Mon ### ### 17.41 17.48 ### ### 1.2
2006-Sep-01 Fri ### ### ### ### 23.5 23.5 0.0
2006-Aug-31 Thu 18.53 18.55 17.81 ### 4,159,252 ### 11.4 11.4 0.0
2006-Aug-30 Wed 19.21 19.43 18.42 ### 1,600,588 30,291,127 ### ### 0.0
2006-Aug-29 Tue ### 20 ### ### 1,404,080 ### ### ### 0.0
2006-Aug-28 Mon ### ### ### 20.51 223,647 0 ### ### ###
2006-Aug-25 Fri 20.25 ### ### 20.25 ### ### ###
2006-Aug-24 Thu 20.54 20.54 ### 20 426,547 ### ### ### 1.4
2006-Aug-23 Wed 20.59 ### 20.4 20.43 183,350 ### 22.0 22.0 ###
2006-Aug-22 Tue 20.58 20.7 20.45 20.52 ### ### 1.5
2006-Aug-21 Mon ### 21 20.53 ### 17.1 17.1 0.0
2006-Aug-18 Fri 21 21 20.46 ### 15.9 15.9 0.0
2006-Aug-17 Thu 20.45 ### 20.45 20.8 524,680 5,364,853 ### ### 1.5
2006-Aug-16 Wed ### ### ### 20.27 339,175 0 83.0 83.0 1.4
2006-Aug-15 Tue 20.25 20.27 ### 20 30.9 30.9 1.4
2006-Aug-14 Mon 19.8 ### 19.8 ### 79.5 79.5 0.0
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu 19.7 ### ### ### 238,754 0 80.2 80.2 0.0
2006-Aug-09 Wed ### ### ### 19.84 689,241 0 15.9 15.9 1.4
2006-Aug-08 Tue ### ### 19.79 ### 628,282 6,216,850 71.8 71.8 0.0
2006-Aug-07 Mon 19.7 ### ### 19.8 92,657 0 ### ### 1.4
2006-Aug-04 Fri 19.75 ### 19.7 19.72 37.8 37.8 1.4
2006-Aug-03 Thu 20 ### 19.7 19.8 ### ### 1.4
2006-Aug-02 Wed ### 20.29 ### ### 556,626 5,646,970 ### ### 0.0
2006-Aug-01 Tue ### 20.28 ### ### 393,348 3,988,548 36.7 36.7 0.0
2006-Jul-31 Mon 20 ### 19.55 ### 70.2 70.2 0.0
2006-Jul-28 Fri 20 ### 19.73 19.75 670,620 ### ### ### ###
2006-Jul-27 Thu ### 20 19.55 ### 1,111,321 21,976,372 ### ### 0.0
2006-Jul-26 Wed ### ### ### 19.85 ### ### 1.4
2006-Jul-25 Tue 19.8 ### 19.72 ### 78.3 78.3 0.0
2006-Jul-24 Mon 19.8 19.8 19.43 19.55 279,243 5,477,351 27.7 27.7 ###
2006-Jul-21 Fri 19.89 ### ### 19.8 32.4 32.4 1.4
2006-Jul-20 Thu ### ### 19.81 ### 581,957 5,764,284 ### ### 0.0
2006-Jul-19 Wed 19.8 ### ### ### 33.3 33.3 0.0
2006-Jul-18 Tue 19.7 ### 19.7 19.75 394,874 ### 74.5 74.5 ###
2006-Jul-17 Mon ### ### ### ### 293,555 0 ### ### 0.0
2006-Jul-14 Fri 21.28 21.28 20 20.2 887,070 18,309,124 ### ### 1.4
2006-Jul-13 Thu 20.85 ### ### 21.25 598,746 0 ### ### 1.5
2006-Jul-12 Wed 20.7 ### 20.7 ### 75.7 75.7 0.0
2006-Jul-11 Tue 21.2 21.25 20.43 ### 546,625 ### 15.4 15.4 0.0
2006-Jul-10 Mon 20.7 ### 20.55 20.85 614,185 6,310,750 73.0 73.0 ###
2006-Jul-07 Fri 20.5 ### 20.5 ### 568,040 ### 66.1 66.1 0.0
2006-Jul-06 Thu ### 20.45 ### ### 415,444 ### ### ### 0.0
2006-Jul-05 Wed ### ### ### ### ### ### 0.0
2006-Jul-04 Tue 20.53 20.53 ### ### 26.2 26.2 0.0
2006-Jul-03 Mon ### 20.74 20.25 20.52 71.3 71.3 1.5
2006-Jun-30 Fri ### 20.49 ### ### 1,027,222 10,523,889 28.6 28.6 0.0
2006-Jun-27 Tue 19.25 ### 19.2 ### ### ### 0.0
2006-Jun-26 Mon ### ### 18.82 ### 845,754 7,958,545 39.9 39.9 0.0
2006-Jun-23 Fri ### ### ### ### 23.0 23.0 0.0
2006-Jun-22 Thu 19.5 19.5 ### 19.25 449,779 4,385,345 22.7 22.7 1.4
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue ### ### 18.8 ### 41.5 41.5 0.0
2006-Jun-19 Mon 19.49 19.49 ### 19.2 ### ### ###
2006-Jun-16 Fri ### ### ### 19.5 1,373,050 0 15.0 15.0 1.4
2006-Jun-15 Thu ### 19.81 ### 19.47 1,614,742 ### ### ### ###
2006-Jun-14 Wed ### 19.26 ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### 18.5 35.8 35.8 ###
2006-Jun-09 Fri 19.25 19.42 18.86 ### 1,368,073 ### 26.3 26.3 0.0
2006-Jun-08 Thu 20.4 20.4 19.25 19.55 17.5 17.5 ###
2006-Jun-07 Wed 20.84 20.84 ### 20.55 1,000,623 ### ### ### 1.5
2006-Jun-06 Tue ### ### 20.58 ### ### ### 0.0
2006-Jun-05 Mon ### 21.5 21.28 21.5 1,257,355 26,894,823 ### ### 1.5
2006-Jun-02 Fri ### ### ### 21.22 2.9 2.9 1.5
2006-Jun-01 Thu ### ### ### 22.87 1,369,124 0 ### ### ###
2006-May-31 Wed 22.2 ### 21.8 ### 9,078,083 ### 89.5 89.5 0.0
2006-May-30 Tue ### ### ### 22.2 996,488 0 68.5 68.5 1.6
2006-May-29 Mon 21.8 ### ### ### 564,341 0 74.6 74.6 0.0
2006-May-26 Fri 21.58 ### 21.48 21.55 833,176 ### ### ### ###
2006-May-25 Thu 21.4 21.4 ### 21.25 34.8 34.8 1.5
2006-May-24 Wed ### 21 20.5 20.79 ### ### 1.5
2006-May-23 Tue ### ### 20 ### 23.1 23.1 0.0
2006-May-22 Mon ### ### 20.5 ### ### ### 0.0
2006-May-19 Fri 20.24 20.58 20.21 ### 534,040 10,891,745 ### ### 0.0
2006-May-18 Thu 19.46 ### 19.42 ### 742,251 7,207,257 ### ### 0.0
2006-May-17 Wed 19.77 20 ### 19.85 ### ### 1.4
2006-May-16 Tue 19.7 19.7 ### 19.4 1,031,520 10,160,472 33.6 33.6 1.4
2006-May-15 Mon 18.85 ### 18.5 19.77 ### ### 1.4
2006-May-12 Fri 19.45 ### 19.24 ### 707,545 6,806,582 29.8 29.8 0.0
2006-May-11 Thu ### 20.2 19.51 19.51 1,144,146 ### 15.8 15.8 ###
2006-May-10 Wed 19.59 ### ### 19.4 ### ### 1.4
2006-May-09 Tue ### ### ### ### 30.2 30.2 0.0
2006-May-08 Mon ### ### ### ### 519,583 0 65.0 65.0 0.0
2006-May-05 Fri 18.49 ### 18.49 18.88 77.7 77.7 1.3
2006-May-04 Thu ### ### ### 18.41 ### ### ###
2006-May-03 Wed ### 19.2 18.75 ### 71.9 71.9 0.0
2006-May-02 Tue 19.45 19.8 ### 19.26 755,379 7,478,252 32.7 32.7 1.4
2006-May-01 Mon 19.4 19.4 ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### 19.5 ### ### 1.4


<< 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 17:10:15 thru 2024-05-12 17:10:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000