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 12:03:37 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 22...

     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
2005-Jun-06 Mon 7.41 ### 7.41 ### 484,645 ### 85.6 85.6 0.0
2005-Jun-03 Fri 7.22 ### 7.21 ### 78.3 78.3 0.0
2005-Jun-02 Thu 7.21 ### ### 7.2 ### ### 0.5
2005-Jun-01 Wed ### ### ### ### 523,080 0 77.4 77.4 0.0
2005-May-31 Tue ### ### ### ### 340,657 0 16.8 16.8 0.0
2005-May-30 Mon 7.2 7.22 ### ### 306,382 ### 31.2 31.2 0.0
2005-May-27 Fri ### ### ### ### 580,571 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 511,328 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue ### ### ### ### 76.6 76.6 0.0
2005-May-23 Mon ### ### 6.81 ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 130,329 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed 6.87 7 6.87 ### 234,451 ### 81.0 81.0 0.0
2005-May-17 Tue ### ### ### 7 30.5 30.5 0.5
2005-May-16 Mon ### ### 7 ### 164,752 ### ### ### 0.0
2005-May-13 Fri ### ### 7 ### 233,874 818,559 74.2 74.2 0.0
2005-May-12 Thu ### ### ### ### 26.8 26.8 0.0
2005-May-11 Wed 7.4 7.4 ### ### 315,643 1,167,879 ### ### 0.0
2005-May-10 Tue ### 7.26 ### 7.25 87.8 87.8 0.5
2005-May-09 Mon 6.8 ### 6.75 ### 89.8 89.8 0.0
2005-May-06 Fri 6.78 6.85 6.78 6.85 266,022 ### ### ### ###
2005-May-05 Thu 6.7 6.8 6.7 6.78 ### ### 0.5
2005-May-04 Wed 6.59 6.78 6.58 6.7 88.8 88.8 0.5
2005-May-03 Tue ### ### 6.81 6.81 25.0 25.0 ###
2005-May-02 Mon ### ### 6.85 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 6.87 ### ### ### 0.0
2005-Apr-28 Thu 6.71 ### 6.7 ### 189,082 633,424 92.9 92.9 0.0
2005-Apr-27 Wed ### 6.74 6.55 6.71 201,874 1,341,452 ### ### ###
2005-Apr-26 Tue ### 6.79 ### 6.7 81.9 81.9 0.5
2005-Apr-22 Fri 6.79 6.8 6.58 ### 243,055 ### 13.7 13.7 0.0
2005-Apr-21 Thu ### 6.72 ### ### 212,871 715,246 ### ### 0.0
2005-Apr-20 Wed ### 6.71 6.54 6.71 ### ### ###
2005-Apr-19 Tue ### 6.52 6.28 6.5 ### ### 0.5
2005-Apr-18 Mon ### ### ### ### 75.5 75.5 0.0
2005-Apr-15 Fri ### ### 6.52 ### 375,173 ### 13.9 13.9 0.0
2005-Apr-14 Thu 7 7 6.84 ### ### ### 0.0
2005-Apr-13 Wed ### ### ### 7 24.1 24.1 0.5
2005-Apr-12 Tue ### ### ### ### 244,143 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 78.9 78.9 0.0
2005-Apr-08 Fri 7 ### 7 ### 145,142 ### 83.8 83.8 0.0
2005-Apr-07 Thu 7 7 6.83 7 ### ### 0.5
2005-Apr-06 Wed ### ### ### ### 528,045 0 27.4 27.4 0.0
2005-Apr-05 Tue ### ### ### ### 87.1 87.1 0.0
2005-Apr-04 Mon ### ### 6.8 ### 366,649 ### ### ### 0.0
2005-Apr-01 Fri 6.85 ### 6.8 ### 176,259 599,280 80.7 80.7 0.0
2005-Mar-31 Thu 6.8 6.89 6.73 6.82 65.7 65.7 0.5
2005-Mar-30 Wed 6.58 6.81 6.42 6.78 ### ### 0.5
2005-Mar-29 Tue ### 6.81 ### ### 48.7 48.7 0.0
2005-Mar-24 Thu 6.75 6.75 ### ### ### ### 0.0
2005-Mar-23 Wed 6.85 ### 6.76 6.81 ### ### ###
2005-Mar-22 Tue 7 7 6.85 ### 38.6 38.6 0.0
2005-Mar-21 Mon ### ### ### ### 387,157 0 28.7 28.7 0.0
2005-Mar-18 Fri ### ### ### ### 671,552 0 67.0 67.0 0.0
2005-Mar-17 Thu 6.89 ### 6.85 ### 820,889 2,811,544 88.0 88.0 0.0
2005-Mar-16 Wed 6.75 7 6.72 6.85 354,689 ### 82.1 82.1 ###
2005-Mar-15 Tue ### ### 6.83 6.83 26.9 26.9 0.5
2005-Mar-14 Mon 6.75 ### 6.75 6.8 ### ### 0.5
2005-Mar-11 Fri 6.8 6.81 6.73 6.73 495,083 ### ### ### ###
2005-Mar-10 Thu 6.7 6.79 6.7 6.75 801,373 ### ### ### 0.5
2005-Mar-09 Wed ### 6.79 6.56 6.71 669,085 4,466,142 83.1 83.1 ###
2005-Mar-08 Tue 6.4 6.56 6.4 6.55 715,347 4,635,448 85.8 85.8 0.5
2005-Mar-07 Mon ### 6.45 ### ### 374,658 1,208,272 71.4 71.4 0.0
2005-Mar-04 Fri 6.52 6.59 6.25 6.25 ### ### ###
2005-Mar-03 Thu ### 6.47 ### 6.42 ### ### 0.5
2005-Mar-02 Wed 6.5 6.5 ### ### ### ### 0.0
2005-Mar-01 Tue ### 6.54 6.28 6.5 87.0 87.0 0.5
2005-Feb-28 Mon ### 6.26 ### 6.2 ### ### 0.4
2005-Feb-25 Fri 5.8 5.8 5.58 5.75 165,871 ### ### ### ###
2005-Feb-24 Thu 5.78 ### 5.73 5.77 ### ### 0.4
2005-Feb-23 Wed ### ### 5.72 5.75 ### ### ###
2005-Feb-22 Tue 5.85 6 5.85 ### 361,283 ### 86.8 86.8 0.0
2005-Feb-21 Mon 5.82 5.89 5.71 5.82 ### ### 0.4
2005-Feb-18 Fri ### 5.86 ### 5.8 201,328 ### ### ### 0.4
2005-Feb-17 Thu 5.7 5.82 ### ### 163,953 ### 28.7 28.7 0.0
2005-Feb-16 Wed ### ### ### ### 183,151 0 7.2 7.2 0.0
2005-Feb-15 Tue 5.76 5.85 5.71 5.84 77,687 ### 84.0 84.0 0.4
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### 5.58 ### 357,883 ### 26.4 26.4 0.0
2005-Feb-10 Thu 5.75 5.75 5.55 5.57 178,021 ### 11.0 11.0 0.4
2005-Feb-09 Wed ### 5.78 ### 5.71 239,620 ### 76.9 76.9 0.4
2005-Feb-08 Tue ### 5.72 ### ### ### ### 0.0
2005-Feb-07 Mon 5.8 5.8 ### ### ### ### 0.0
2005-Feb-04 Fri 5.79 5.8 5.73 5.73 27.4 27.4 ###
2005-Feb-03 Thu 5.7 5.81 ### 5.8 133,088 386,620 80.9 80.9 0.4
2005-Feb-02 Wed ### ### ### 5.7 152,583 0 8.2 8.2 0.4
2005-Feb-01 Tue ### ### 5.88 ### 33.6 33.6 0.0
2005-Jan-31 Mon ### ### ### ### 94.1 94.1 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### 5.53 5.56 ### ### 0.4
2005-Jan-25 Tue 5.4 5.58 5.4 5.53 89.7 89.7 ###
2005-Jan-24 Mon 5.4 5.52 ### ### ### ### 0.0
2005-Jan-21 Fri 5.58 ### 5.4 5.42 ### ### 0.4
2005-Jan-20 Thu ### ### 5.57 5.57 465,982 1,297,759 21.9 21.9 0.4
2005-Jan-19 Wed 5.8 5.8 ### 5.71 ### ### 0.4
2005-Jan-18 Tue 5.8 5.81 5.75 5.78 ### ### 0.4
2005-Jan-17 Mon 5.5 5.7 5.5 ### ### ### 0.0
2005-Jan-14 Fri 5.52 5.58 5.52 5.56 124,058 688,521 77.8 77.8 0.4
2005-Jan-13 Thu 5.52 5.54 5.5 5.52 336,774 ### 69.1 69.1 0.4
2005-Jan-12 Wed 5.5 5.57 5.47 5.5 152,372 ### ### ### 0.4
2005-Jan-11 Tue ### ### 5.54 5.57 173,029 ### 19.4 19.4 0.4
2005-Jan-10 Mon ### 5.72 5.59 ### 278,727 ### ### ### 0.0
2005-Jan-07 Fri ### 5.7 ### ### 188,020 535,857 25.0 25.0 0.0
2005-Jan-06 Thu ### 5.7 5.58 5.58 67,779 382,273 ### ### 0.4
2005-Jan-05 Wed 5.77 5.77 ### 5.7 185,481 ### 20.2 20.2 0.4
2005-Jan-04 Tue 5.7 5.8 5.7 5.77 28,325 ### 81.8 81.8 0.4
2004-Dec-31 Fri 5.7 5.8 ### ### 18.9 18.9 0.0
2004-Dec-30 Thu 5.55 ### 5.55 ### ### ### 0.0
2004-Dec-29 Wed 5.55 5.56 5.53 5.53 51,325 ### ### ### ###
2004-Dec-24 Fri 5.54 5.54 5.4 5.5 ### ### 0.4
2004-Dec-23 Thu ### ### 5.48 5.53 159,725 437,646 16.4 16.4 ###
2004-Dec-22 Wed ### ### ### ### 88,257 0 ### ### 0.0
2004-Dec-21 Tue 5.54 ### 5.5 ### 312,040 ### 81.1 81.1 0.0
2004-Dec-20 Mon ### 5.71 5.46 5.5 595,377 3,325,180 ### ### 0.4
2004-Dec-17 Fri 5.25 5.49 5.25 5.49 685,288 ### 93.9 93.9 0.4
2004-Dec-16 Thu 5.22 5.27 5.22 5.25 573,058 3,005,689 ### ### 0.4
2004-Dec-15 Wed ### 5.27 ### ### 383,020 1,009,257 70.2 70.2 0.0
2004-Dec-14 Tue 5.25 5.25 ### ### ### ### 0.0
2004-Dec-13 Mon 5.25 5.27 5.2 5.2 781,885 ### 30.9 30.9 ###
2004-Dec-10 Fri 5.26 ### 5.22 5.25 417,749 1,090,324 ### ### 0.4
2004-Dec-09 Thu 5.2 5.28 5.2 5.26 82.7 82.7 0.4
2004-Dec-08 Wed ### ### 5.21 5.22 ### ### 0.4
2004-Dec-07 Tue ### 5.4 ### ### 507,052 1,369,040 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 153,321 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu 5.45 5.45 ### ### 406,057 ### ### ### 0.0
2004-Dec-01 Wed 5.45 5.45 ### 5.4 ### ### 0.4
2004-Nov-30 Tue ### 5.48 ### 5.46 402,640 ### 86.5 86.5 ###
2004-Nov-29 Mon 5.43 5.43 5.23 ### 498,941 2,659,355 26.8 26.8 0.0
2004-Nov-26 Fri 5.46 5.48 5.44 5.44 567,928 3,100,886 33.4 33.4 0.4
2004-Nov-25 Thu ### 5.45 ### 5.45 ### ### ###
2004-Nov-24 Wed 5.25 5.4 5.24 ### 259,325 ### ### ### 0.0
2004-Nov-23 Tue ### 5.24 ### 5.22 557,573 1,460,841 ### ### 0.4
2004-Nov-22 Mon 5.2 5.2 ### ### 42.6 42.6 0.0
2004-Nov-19 Fri ### 5.2 ### 5.2 757,221 1,968,774 76.8 76.8 ###
2004-Nov-18 Thu ### ### ### ### 150,342 0 85.8 85.8 0.0
2004-Nov-17 Wed ### ### ### ### 422,558 0 75.6 75.6 0.0
2004-Nov-16 Tue ### ### ### 5 31.3 31.3 0.4
2004-Nov-15 Mon ### ### ### ### 376,489 0 25.8 25.8 0.0
2004-Nov-12 Fri ### ### ### ### 86,774 0 76.1 76.1 0.0
2004-Nov-11 Thu ### ### 5 ### 271,347 ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 81.9 81.9 0.0
2004-Nov-08 Mon ### ### ### ### 74.4 74.4 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### 5.2 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 1,087,325 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 367,150 0 ### ### 0.0
2004-Nov-01 Mon 5.24 5.24 ### ### 15.1 15.1 0.0
2004-Oct-29 Fri 5.25 5.27 ### 5.26 714,574 ### ### ### 0.4
2004-Oct-28 Thu ### ### 5.27 5.29 30.1 30.1 0.4
2004-Oct-27 Wed 5.2 ### 5.2 ### ### ### 0.0
2004-Oct-26 Tue 5.27 5.28 5.2 5.2 128,550 ### 24.2 24.2 ###
2004-Oct-25 Mon 5.22 5.27 5.22 5.25 97,542 ### ### ### 0.4
2004-Oct-22 Fri 5.2 5.23 ### 5.22 68.2 68.2 0.4
2004-Oct-21 Thu 5.2 5.22 ### 5.2 ### ### ###
2004-Oct-20 Wed 5.2 5.22 ### 5.2 642,477 ### ### ### ###
2004-Oct-19 Tue 5.2 5.25 5.2 5.22 548,643 2,866,659 73.0 73.0 0.4
2004-Oct-18 Mon 5.2 5.25 ### 5.22 73.4 73.4 0.4
2004-Oct-15 Fri 5.29 ### 5.24 5.25 ### ### 0.4
2004-Oct-14 Thu ### 5.27 ### 5.25 ### ### 0.4
2004-Oct-13 Wed ### ### ### ### 27.7 27.7 0.0
2004-Oct-12 Tue 4.87 5.25 4.87 5.2 4,099,381 ### ### ### ###
2004-Oct-11 Mon 4.75 ### ### 4.86 3,506,181 0 86.2 86.2 0.3
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed 3.86 ### 3.86 ### ### ### 0.0
2004-Oct-05 Tue 3.81 3.86 ### 3.86 532,350 ### 82.2 82.2 0.3
2004-Oct-04 Mon ### ### 3.84 3.86 ### ### 0.3
2004-Oct-01 Fri 3.86 3.88 3.84 3.84 143,055 ### 29.6 29.6 0.3
2004-Sep-30 Thu 3.85 ### 3.84 ### ### ### 0.0
2004-Sep-29 Wed 3.83 3.87 3.82 3.87 79,226 304,623 75.4 75.4 ###
2004-Sep-28 Tue 3.85 3.88 3.83 3.83 254,321 ### ### ### ###
2004-Sep-27 Mon 3.86 3.89 3.85 3.86 73,055 282,722 ### ### 0.3
2004-Sep-24 Fri 3.81 ### 3.81 3.85 424,272 ### ### ### 0.3
2004-Sep-23 Thu 3.83 3.85 3.81 3.82 198,743 761,185 29.0 29.0 0.3
2004-Sep-22 Wed ### ### 3.86 3.87 12.3 12.3 ###
2004-Sep-21 Tue ### 4 3.88 ### 84.4 84.4 0.0
2004-Sep-20 Mon 4 4 3.85 ### 12.4 12.4 0.0
2004-Sep-17 Fri ### ### ### ### 796,556 0 23.0 23.0 0.0
2004-Sep-16 Thu ### ### 4 ### 484,276 968,552 ### ### 0.0
2004-Sep-15 Wed ### 4.2 4 ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 200,359 0 89.0 89.0 0.0
2004-Sep-13 Mon ### ### ### ### 442,877 0 77.6 77.6 0.0
2004-Sep-10 Fri ### ### ### ### 71.6 71.6 0.0
2004-Sep-09 Thu 3.71 ### 3.71 3.88 95.2 95.2 0.3
2004-Sep-08 Wed 3.78 3.78 3.74 3.75 26.2 26.2 0.3
2004-Sep-07 Tue 3.84 3.84 3.79 3.79 ### ### ###
2004-Sep-06 Mon 3.89 ### 3.84 3.84 22.1 22.1 0.3
2004-Sep-03 Fri ### ### 3.82 3.88 16.8 16.8 0.3
2004-Sep-02 Thu ### ### ### ### 652,387 0 ### ### 0.0
2004-Sep-01 Wed ### 4 ### ### 532,654 ### ### ### 0.0
2004-Aug-31 Tue 3.7 ### 3.7 ### 675,480 ### ### ### 0.0
2004-Aug-30 Mon 3.75 3.75 ### ### 205,380 385,087 17.9 17.9 0.0
2004-Aug-27 Fri 3.7 3.79 3.7 3.77 82.0 82.0 ###
2004-Aug-26 Thu 3.56 ### 3.56 ### 92.4 92.4 0.0
2004-Aug-25 Wed 3.45 3.58 3.45 3.54 ### ### 0.3
2004-Aug-24 Tue ### 3.46 3.24 3.43 1,772,149 ### 91.5 91.5 0.2
2004-Aug-23 Mon ### ### ### ### 80.5 80.5 0.0
2004-Aug-20 Fri ### ### 3.25 3.25 ### ### 0.2
2004-Aug-19 Thu 3.24 3.29 3.24 3.29 ### ### ###
2004-Aug-18 Wed 3.23 3.23 3.2 3.23 90,873 292,156 75.6 75.6 ###
2004-Aug-17 Tue 3.25 3.25 3.2 3.23 134,448 ### ### ### ###
2004-Aug-16 Mon 3.25 3.27 3.22 3.24 196,327 637,081 ### ### ###
2004-Aug-13 Fri 3.23 3.27 3.23 3.24 74.7 74.7 ###
2004-Aug-12 Thu 3.27 3.27 3.23 3.23 109,786 ### 22.2 22.2 ###
2004-Aug-11 Wed 3.23 3.27 3.23 3.27 336,077 1,092,250 82.6 82.6 ###
2004-Aug-10 Tue 3.23 3.24 3.23 3.23 ### ### ###
2004-Aug-09 Mon ### ### 3.21 3.23 ### ### ###
2004-Aug-06 Fri ### ### 3.25 3.26 103,756 ### ### ### 0.2
2004-Aug-05 Thu ### ### 3.28 ### ### ### 0.0
2004-Aug-04 Wed ### ### 3.27 ### 244,082 399,074 ### ### 0.0
2004-Aug-03 Tue 3.4 3.43 ### ### 11.6 11.6 0.0
2004-Aug-02 Mon ### 3.44 ### 3.4 89.4 89.4 0.2
2004-Jul-30 Fri ### ### 3.25 ### 23.6 23.6 0.0
2004-Jul-29 Thu 3.28 ### 3.27 ### 77.0 77.0 0.0
2004-Jul-28 Wed ### 3.28 ### 3.27 ### ### ###
2004-Jul-27 Tue ### ### ### ### 177,588 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 234,570 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 19.3 19.3 0.0
2004-Jul-21 Wed ### ### ### ### 373,857 0 85.5 85.5 0.0
2004-Jul-20 Tue ### ### 3 3 106,824 ### 9.8 9.8 0.2
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri 3 ### 3 ### 75.5 75.5 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 00:03:37 thru 2024-05-12 00:03:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000