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 Sat 24-May-11 05:49:32 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 21...

     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
2006-Apr-27 Thu ### ### ### ### 84.2 84.2 0.0
2006-Apr-26 Wed 19.7 ### 19.54 ### 619,829 6,055,729 ### ### 0.0
2006-Apr-24 Mon 19.72 ### ### ### ### ### 0.0
2006-Apr-21 Fri 19.89 19.89 ### ### 712,144 7,082,272 ### ### 0.0
2006-Apr-20 Thu ### 20.21 ### 20 755,784 ### 35.6 35.6 1.4
2006-Apr-19 Wed ### ### 19.41 19.85 1,174,026 11,393,922 ### ### 1.4
2006-Apr-18 Tue 18.59 ### 18.59 19.25 628,184 5,838,970 ### ### 1.4
2006-Apr-13 Thu 18.53 18.55 18.2 ### ### ### 0.0
2006-Apr-11 Tue ### ### 18.81 18.85 599,577 5,639,021 ### ### ###
2006-Apr-10 Mon ### ### 18.45 18.75 601,951 ### 77.4 77.4 ###
2006-Apr-07 Fri 18.75 18.87 18.5 ### 521,356 ### ### ### 0.0
2006-Apr-06 Thu ### ### ### 18.71 ### ### ###
2006-Apr-05 Wed ### 18.74 ### 18.71 624,980 ### ### ### ###
2006-Apr-04 Tue 18.8 ### 18.27 18.27 ### ### ###
2006-Apr-03 Mon 18.82 ### 18.51 ### ### ### 0.0
2006-Mar-31 Fri 18.71 ### ### 18.82 418,426 0 ### ### 1.3
2006-Mar-30 Thu 19.25 19.25 18.5 18.72 217,956 ### 14.2 14.2 1.3
2006-Mar-29 Wed ### 19.21 ### ### 595,074 5,715,685 ### ### 0.0
2006-Mar-28 Tue ### 18.48 ### 18.41 73.8 73.8 ###
2006-Mar-27 Mon ### ### 18.56 18.56 ### ### 1.3
2006-Mar-24 Fri 19.55 19.55 ### ### 568,073 ### ### ### 0.0
2006-Mar-23 Thu 19.86 19.87 19.4 ### 448,623 ### 20.3 20.3 0.0
2006-Mar-22 Wed 19.78 ### 19.77 19.86 ### ### 1.4
2006-Mar-21 Tue ### ### 19.55 19.7 ### ### 1.4
2006-Mar-20 Mon 19.71 19.71 ### 19.5 ### ### 1.4
2006-Mar-17 Fri 19.4 19.79 19.27 ### 1,945,129 ### ### ### 0.0
2006-Mar-16 Thu 19.5 19.5 ### ### 1,770,056 17,258,046 ### ### 0.0
2006-Mar-15 Wed 19.29 ### 19.29 19.5 ### ### 1.4
2006-Mar-14 Tue ### ### ### 18.82 2,327,023 0 93.7 93.7 1.3
2006-Mar-13 Mon 17.74 17.8 ### 17.8 414,223 3,686,584 66.6 66.6 ###
2006-Mar-10 Fri ### ### ### 17.75 17.6 17.6 1.3
2006-Mar-09 Thu ### ### ### ### 734,927 0 ### ### 0.0
2006-Mar-08 Wed ### ### 17.29 17.88 464,545 ### 90.5 90.5 1.3
2006-Mar-07 Tue ### 17.4 16.88 ### 634,353 ### ### ### 0.0
2006-Mar-06 Mon ### 17.24 16.8 ### 26.3 26.3 0.0
2006-Mar-03 Fri ### ### ### ### 71.5 71.5 0.0
2006-Mar-02 Thu 16.55 17.47 16.52 ### 1,208,041 20,530,656 ### ### 0.0
2006-Mar-01 Wed ### 16.4 ### ### 1,158,727 ### 85.6 85.6 0.0
2006-Feb-28 Tue ### ### ### ### 2,395,029 0 ### ### 0.0
2006-Feb-27 Mon 13.4 13.71 ### 13.42 66.0 66.0 1.0
2006-Feb-24 Fri 13.56 13.73 13.21 ### 18.7 18.7 0.0
2006-Feb-23 Thu ### ### 13.55 13.7 ### ### 1.0
2006-Feb-22 Wed ### ### ### ### 66.9 66.9 0.0
2006-Feb-21 Tue 13.22 ### 13.22 13.81 91.8 91.8 ###
2006-Feb-20 Mon ### ### ### 13.2 ### ### 0.9
2006-Feb-17 Fri ### 13.22 ### 13.2 ### ### 0.9
2006-Feb-16 Thu 13.42 13.42 12.86 ### ### ### 0.0
2006-Feb-15 Wed 13.4 13.5 13.2 ### ### ### 0.0
2006-Feb-14 Tue ### 13.4 ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 25.7 25.7 0.0
2006-Feb-10 Fri ### 13.57 13.2 ### 606,344 ### ### ### 0.0
2006-Feb-09 Thu 13.4 ### 12.5 13.2 1,129,347 ### ### ### 0.9
2006-Feb-08 Wed 13.45 13.75 ### 13.42 ### ### 1.0
2006-Feb-07 Tue ### ### 13.45 13.82 ### ### 1.0
2006-Feb-06 Mon ### 14.2 ### ### 765,474 ### 23.5 23.5 0.0
2006-Feb-03 Fri ### 14.25 ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 562,920 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 1,092,684 0 16.4 16.4 0.0
2006-Jan-31 Tue 14.25 14.49 14.24 ### 882,226 12,673,176 ### ### 0.0
2006-Jan-30 Mon 14.25 14.4 ### 14.2 316,683 ### ### ### 1.0
2006-Jan-27 Fri ### ### ### ### 32.9 32.9 0.0
2006-Jan-25 Wed ### ### ### 13.84 80.8 80.8 1.0
2006-Jan-24 Tue 13.29 ### 13.29 ### 662,755 ### 87.2 87.2 0.0
2006-Jan-23 Mon 13.2 ### ### 13.25 72.2 72.2 ###
2006-Jan-20 Fri ### ### ### 13.5 273,229 0 21.0 21.0 1.0
2006-Jan-19 Thu 13.5 13.8 ### 13.59 773,844 5,339,523 ### ### ###
2006-Jan-18 Wed ### 13.25 ### ### ### ### 0.0
2006-Jan-17 Tue 12.71 ### 12.71 ### ### ### 0.0
2006-Jan-16 Mon 12.7 12.73 ### 12.71 ### ### 0.9
2006-Jan-13 Fri 12.73 12.73 ### ### 25.8 25.8 0.0
2006-Jan-12 Thu 12.75 12.8 12.7 12.75 72.4 72.4 ###
2006-Jan-11 Wed ### ### ### 12.72 ### ### 0.9
2006-Jan-10 Tue 12.5 12.75 12.5 12.55 1,468,785 ### ### ### ###
2006-Jan-09 Mon 12.23 12.45 12.23 12.45 233,949 ### ### ### ###
2006-Jan-06 Fri 12.27 ### ### 12.22 202,043 0 32.3 32.3 0.9
2006-Jan-05 Thu ### ### ### 12.2 78.6 78.6 ###
2006-Jan-04 Wed ### 12.47 ### ### 261,553 1,630,782 ### ### 0.0
2006-Jan-03 Tue ### 12.5 ### ### 23.2 23.2 0.0
2005-Dec-30 Fri 12.25 ### ### ### 221,273 0 ### ### 0.0
2005-Dec-29 Thu ### ### 12.2 12.23 278,641 ### ### ### ###
2005-Dec-28 Wed ### 12.25 ### 12.25 229,474 1,405,528 ### ### 0.9
2005-Dec-27 Tue ### ### 11.86 11.87 100,479 595,840 23.1 23.1 0.8
2005-Dec-23 Fri ### ### 11.86 11.87 100,479 595,840 23.1 23.1 0.8
2005-Dec-22 Thu ### ### 11.51 11.84 ### ### 0.8
2005-Dec-21 Wed ### ### 11.82 ### 499,143 ### ### ### 0.0
2005-Dec-20 Tue 11.73 ### ### ### 541,158 0 ### ### 0.0
2005-Dec-19 Mon ### ### 11.54 11.73 ### ### 0.8
2005-Dec-16 Fri ### 11.49 11.22 11.49 78.5 78.5 ###
2005-Dec-15 Thu 11.22 ### ### 11.25 725,648 0 75.1 75.1 ###
2005-Dec-14 Wed ### ### ### ### 76.8 76.8 0.0
2005-Dec-13 Tue ### ### ### ### 342,051 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 611,727 0 ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 77.8 77.8 0.0
2005-Dec-08 Thu ### ### ### ### 844,043 0 ### ### 0.0
2005-Dec-07 Wed 10.8 ### 10.8 ### ### ### 0.0
2005-Dec-06 Tue ### 10.8 ### 10.78 499,623 ### ### ### 0.8
2005-Dec-05 Mon 10.8 ### 10.72 10.75 ### ### 0.8
2005-Dec-02 Fri ### 11.23 ### 10.8 280,643 ### ### ### ###
2005-Dec-01 Thu ### 11.25 10.89 ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### 11.4 ### ### ### ### 0.0
2005-Nov-28 Mon 10.8 11.2 10.8 ### 314,529 ### 86.4 86.4 0.0
2005-Nov-25 Fri ### ### ### 10.8 308,682 0 23.7 23.7 ###
2005-Nov-24 Thu ### ### 10.88 ### 844,185 ### ### ### 0.0
2005-Nov-23 Wed ### ### 10.86 10.87 322,850 1,753,075 25.3 25.3 ###
2005-Nov-22 Tue 11.2 11.2 10.85 ### 287,679 ### ### ### 0.0
2005-Nov-21 Mon ### 11.45 ### ### 542,556 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 10.72 10.78 10.53 ### 144,342 ### ### ### 0.0
2005-Nov-16 Wed 10.4 ### 10.4 ### 181,251 ### ### ### 0.0
2005-Nov-15 Tue 10.55 10.58 10.22 ### 419,670 ### 19.4 19.4 0.0
2005-Nov-14 Mon ### 10.42 ### 10.41 646,740 ### 90.3 90.3 ###
2005-Nov-11 Fri 10.2 10.27 ### ### ### ### 0.0
2005-Nov-10 Thu ### 10.23 ### ### ### ### 0.0
2005-Nov-09 Wed ### 10.2 ### ### 259,929 ### 73.4 73.4 0.0
2005-Nov-08 Tue ### 10.25 ### ### 807,625 4,139,078 71.1 71.1 0.0
2005-Nov-07 Mon ### 10.25 ### ### 340,143 ### 32.1 32.1 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### 9.86 ### ### ### 0.0
2005-Nov-02 Wed 9.8 ### 9.78 9.85 398,653 ### ### ### ###
2005-Nov-01 Tue 9.82 9.87 9.75 9.8 95,857 940,357 ### ### 0.7
2005-Oct-31 Mon 9.8 9.88 9.58 9.8 63.8 63.8 0.7
2005-Oct-28 Fri ### 9.74 9.5 ### 201,883 ### ### ### 0.0
2005-Oct-27 Thu 9.5 ### 9.49 9.58 353,472 1,677,224 ### ### 0.7
2005-Oct-26 Wed 9.49 9.5 ### 9.46 ### ### 0.7
2005-Oct-25 Tue ### ### ### ### 518,284 0 90.3 90.3 0.0
2005-Oct-24 Mon ### ### ### 9 409,786 0 ### ### 0.6
2005-Oct-21 Fri ### 9.25 8.85 9.2 596,140 ### 80.2 80.2 0.7
2005-Oct-20 Thu 9.43 9.7 9.2 9.27 267,125 ### 29.3 29.3 0.7
2005-Oct-19 Wed 9.5 9.53 ### ### ### ### 0.0
2005-Oct-18 Tue 9.56 9.74 9.51 ### 777,479 ### ### ### 0.0
2005-Oct-17 Mon 9.85 9.85 ### ### 14.7 14.7 0.0
2005-Oct-14 Fri 9.89 9.89 ### 9.75 23.8 23.8 ###
2005-Oct-13 Thu ### ### ### ### 36.4 36.4 0.0
2005-Oct-12 Wed ### ### ### ### 73.7 73.7 0.0
2005-Oct-11 Tue 9.85 ### 9.5 ### 381,375 ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 331,078 0 ### ### 0.0
2005-Oct-07 Fri ### ### 9.25 9.87 1,564,672 ### 93.8 93.8 ###
2005-Oct-06 Thu 9.7 9.7 ### ### 19.2 19.2 0.0
2005-Oct-05 Wed 10.24 10.24 ### ### 24.0 24.0 0.0
2005-Oct-04 Tue ### ### 10.28 ### 421,154 ### ### ### 0.0
2005-Oct-03 Mon 10.24 10.74 10.24 ### ### ### 0.0
2005-Sep-30 Fri ### 10.45 10.2 10.24 535,374 ### 26.4 26.4 ###
2005-Sep-29 Thu 10.46 10.55 ### ### ### ### 0.0
2005-Sep-28 Wed 10.58 10.58 10.45 10.47 1,137,243 ### 28.0 28.0 0.7
2005-Sep-27 Tue 10.44 10.7 ### 10.52 ### ### ###
2005-Sep-26 Mon 10.28 ### ### ### 434,029 0 70.2 70.2 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed 9.78 ### 9.72 ### 82.7 82.7 0.0
2005-Sep-20 Tue 9.82 9.85 ### 9.72 765,353 ### 21.5 21.5 0.7
2005-Sep-19 Mon 9.82 9.82 ### 9.74 ### ### 0.7
2005-Sep-16 Fri ### 9.84 ### 9.82 679,420 3,342,746 79.9 79.9 ###
2005-Sep-15 Thu 9.8 9.82 ### ### 1,251,689 ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 68.8 68.8 0.0
2005-Sep-13 Tue ### ### ### ### 348,651 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 77.1 77.1 0.0
2005-Sep-09 Fri ### ### ### 9.88 515,378 0 ### ### 0.7
2005-Sep-08 Thu ### 10.25 ### ### 18.5 18.5 0.0
2005-Sep-07 Wed ### 10.25 ### ### 79.1 79.1 0.0
2005-Sep-06 Tue 9.72 ### 9.72 ### 766,622 3,725,782 ### ### 0.0
2005-Sep-05 Mon 9.8 9.8 ### 9.72 29.9 29.9 0.7
2005-Sep-02 Fri 9.85 ### 9.72 9.82 655,951 3,187,921 31.9 31.9 ###
2005-Sep-01 Thu 9.57 ### 9.57 9.85 634,426 3,035,728 88.3 88.3 ###
2005-Aug-31 Wed 9.4 ### ### 9.53 256,723 0 ### ### ###
2005-Aug-30 Tue ### ### ### 9.46 ### ### 0.7
2005-Aug-29 Mon ### 9.71 9.25 9.55 93.0 93.0 0.7
2005-Aug-26 Fri ### ### ### 9.25 76.3 76.3 ###
2005-Aug-25 Thu 8.8 ### 8.8 ### 878,441 3,865,140 ### ### 0.0
2005-Aug-24 Wed 8.52 8.52 8.4 8.45 30.5 30.5 ###
2005-Aug-23 Tue 8.49 8.59 8.47 8.53 267,641 2,282,977 ### ### ###
2005-Aug-22 Mon 8.28 8.44 8.28 8.44 287,887 ### ### ### 0.6
2005-Aug-19 Fri ### ### ### 8.28 78,171 0 79.3 79.3 ###
2005-Aug-18 Thu 8.21 8.24 ### ### ### ### 0.0
2005-Aug-17 Wed 8.42 8.42 ### ### 153,487 646,180 ### ### 0.0
2005-Aug-16 Tue 8.41 8.42 ### 8.42 66.1 66.1 ###
2005-Aug-15 Mon ### 8.43 ### 8.41 77.4 77.4 ###
2005-Aug-12 Fri 8.25 ### 8.25 ### 375,781 ### ### ### 0.0
2005-Aug-11 Thu ### 8.25 ### 8.22 ### ### 0.6
2005-Aug-10 Wed ### ### ### ### 364,755 0 ### ### 0.0
2005-Aug-09 Tue ### 8 7.89 8 267,671 2,126,646 75.5 75.5 ###
2005-Aug-08 Mon 7.88 8 7.88 ### 275,355 ### ### ### 0.0
2005-Aug-05 Fri 8 ### 7.89 ### ### ### 0.0
2005-Aug-04 Thu ### ### 7.89 ### 184,154 726,487 ### ### 0.0
2005-Aug-03 Wed ### ### 7.85 7.88 ### ### 0.6
2005-Aug-02 Tue 8 ### 7.86 ### 27.1 27.1 0.0
2005-Aug-01 Mon ### 8.2 ### ### 345,948 1,418,386 ### ### 0.0
2005-Jul-29 Fri ### ### 7.83 8 77.8 77.8 ###
2005-Jul-28 Thu 7.84 7.87 7.8 7.87 ### ### 0.6
2005-Jul-27 Wed 7.75 7.82 7.75 7.79 72.2 72.2 ###
2005-Jul-26 Tue 7.75 7.77 ### 7.75 467,783 ### 68.1 68.1 ###
2005-Jul-25 Mon ### 7.78 ### 7.77 411,453 1,600,552 77.4 77.4 0.6
2005-Jul-22 Fri 7.47 ### 7.43 ### 224,655 ### ### ### 0.0
2005-Jul-21 Thu 7.2 7.46 7.2 7.4 89.3 89.3 0.5
2005-Jul-20 Wed 7.28 ### 7.2 7.2 ### ### 0.5
2005-Jul-19 Tue 7.24 ### 7.24 7.25 798,855 2,891,855 70.2 70.2 0.5
2005-Jul-18 Mon 7.41 7.42 7.26 ### ### ### 0.0
2005-Jul-15 Fri ### ### 7.41 7.44 60,828 ### 8.4 8.4 ###
2005-Jul-14 Thu 7.75 7.75 7.51 ### 317,771 ### 16.0 16.0 0.0
2005-Jul-13 Wed 7.53 ### 7.42 ### 362,040 ### ### ### 0.0
2005-Jul-12 Tue ### 7.5 ### 7.48 681,055 2,553,956 82.6 82.6 0.5
2005-Jul-11 Mon ### 7.42 7.26 ### 31.6 31.6 0.0
2005-Jul-08 Fri 7 ### ### 7.2 90.4 90.4 0.5
2005-Jul-07 Thu ### ### ### ### 12.9 12.9 0.0
2005-Jul-06 Wed ### 7.42 7.28 ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon 7.84 7.84 ### ### 583,729 ### ### ### 0.0
2005-Jul-01 Fri 7.79 7.84 ### 7.84 477,322 ### 65.7 65.7 0.6
2005-Jun-30 Thu ### 7.89 ### 7.89 83.5 83.5 ###
2005-Jun-29 Wed 7.51 7.54 7.4 7.54 ### ### 0.5
2005-Jun-28 Tue 7.5 7.5 ### 7.46 ### ### 0.5
2005-Jun-27 Mon ### 7.54 ### ### ### ### 0.0
2005-Jun-24 Fri 7.26 7.29 7.22 7.23 ### ### ###
2005-Jun-23 Thu 7.4 7.45 ### ### ### ### 0.0
2005-Jun-22 Wed ### 7.4 ### ### 75.5 75.5 0.0
2005-Jun-21 Tue ### ### 7.29 ### ### ### 0.0
2005-Jun-20 Mon 7.26 7.4 7.22 7.22 35.9 35.9 0.5
2005-Jun-17 Fri 7.2 7.24 ### 7.2 ### ### 0.5
2005-Jun-16 Thu ### ### ### 7.2 ### ### 0.5
2005-Jun-15 Wed 7.27 ### ### ### 250,049 0 ### ### 0.0
2005-Jun-14 Tue 7.21 ### 7.21 7.25 490,857 ### 74.4 74.4 0.5
2005-Jun-10 Fri ### 7.25 ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 12.5 12.5 0.0
2005-Jun-08 Wed 7.27 7.45 7.22 7.29 68.5 68.5 ###
2005-Jun-07 Tue 7.75 7.75 ### 7.24 ### ### 0.5


<< 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 17:49:32 thru 2024-05-11 17:49:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000