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 06:21:10 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 23...

     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
2004-Jul-15 Thu ### ### 3 3 192,528 ### ### ### 0.2
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 288,628 0 84.4 84.4 0.0
2004-Jul-09 Fri ### ### ### ### 275,759 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 100,247 0 71.0 71.0 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri 2.89 ### 2.89 ### 70.3 70.3 0.0
2004-Jul-01 Thu 2.89 ### 2.88 2.88 ### ### 0.2
2004-Jun-30 Wed ### ### 2.87 ### 338,280 ### 24.4 24.4 0.0
2004-Jun-29 Tue 2.86 ### 2.86 ### 169,040 241,727 ### ### 0.0
2004-Jun-28 Mon 2.86 2.89 2.86 2.86 74.2 74.2 0.2
2004-Jun-25 Fri 2.85 2.87 2.85 2.86 77,479 221,589 ### ### 0.2
2004-Jun-24 Thu ### ### 2.85 ### 235,772 335,975 75.1 75.1 0.0
2004-Jun-23 Wed ### ### ### ### 317,849 0 26.9 26.9 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 99,481 0 ### ### 0.0
2004-Jun-18 Fri ### ### 2.89 ### 149,829 ### ### ### 0.0
2004-Jun-17 Thu 2.84 2.87 2.81 2.87 ### ### ###
2004-Jun-16 Wed 2.77 2.85 2.77 2.8 ### ### 0.2
2004-Jun-15 Tue 2.75 2.79 2.74 2.77 ### ### 0.2
2004-Jun-14 Mon ### ### 2.82 2.84 6.4 6.4 0.2
2004-Jun-11 Fri ### ### 2.82 2.84 6.4 6.4 0.2
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 3 3 ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 53,288 0 91.1 91.1 0.0
2004-Jun-04 Fri 2.89 ### 2.85 ### 75.4 75.4 0.0
2004-Jun-03 Thu 2.86 ### 2.85 2.89 80,140 ### 81.4 81.4 ###
2004-Jun-02 Wed ### ### 2.87 2.87 ### ### ###
2004-Jun-01 Tue ### ### ### ### 140,921 0 18.6 18.6 0.0
2004-May-31 Mon 3 3 ### ### ### ### 0.0
2004-May-28 Fri 2.85 3 2.85 3 128,673 ### ### ### 0.2
2004-May-27 Thu 2.77 2.85 2.77 2.85 97,342 ### ### ### ###
2004-May-26 Wed 2.78 2.79 2.77 2.79 51,452 ### 71.2 71.2 ###
2004-May-25 Tue 2.8 2.8 2.77 2.77 71,979 ### 25.0 25.0 0.2
2004-May-24 Mon 2.78 2.81 2.78 2.8 ### ### 0.2
2004-May-21 Fri 2.77 2.8 2.77 2.8 207,187 ### ### ### 0.2
2004-May-20 Thu 2.82 2.82 2.72 2.75 196,777 545,072 12.8 12.8 ###
2004-May-19 Wed 2.78 2.85 2.78 2.82 118,086 ### ### ### ###
2004-May-18 Tue 2.76 2.78 2.74 2.78 ### ### 0.2
2004-May-17 Mon 2.75 2.85 2.74 2.76 203,676 569,274 ### ### 0.2
2004-May-14 Fri ### 2.74 ### 2.74 88.5 88.5 0.2
2004-May-13 Thu 2.75 2.75 ### 2.7 687,220 944,927 ### ### 0.2
2004-May-12 Wed 2.85 2.85 2.77 2.78 169,474 476,221 ### ### 0.2
2004-May-11 Tue ### ### 2.81 2.86 22.7 22.7 0.2
2004-May-10 Mon ### ### ### ### 20.3 20.3 0.0
2004-May-07 Fri 3 3 ### 3 74.4 74.4 0.2
2004-May-06 Thu ### ### 3 ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 227,180 0 86.6 86.6 0.0
2004-May-04 Tue ### 3 ### ### 193,158 ### 76.4 76.4 0.0
2004-May-03 Mon 3 3 ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 164,827 0 27.9 27.9 0.0
2004-Apr-28 Wed ### ### ### ### 73,143 0 ### ### 0.0
2004-Apr-27 Tue 3 ### 3 ### ### ### 0.0
2004-Apr-26 Mon 3 ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### 3 3 16.3 16.3 0.2
2004-Apr-22 Thu ### ### ### ### 29.0 29.0 0.0
2004-Apr-21 Wed ### ### ### ### 31.7 31.7 0.0
2004-Apr-20 Tue ### ### ### ### 72.1 72.1 0.0
2004-Apr-19 Mon ### ### ### ### 89.5 89.5 0.0
2004-Apr-16 Fri ### ### ### ### 751,157 0 ### ### 0.0
2004-Apr-15 Thu ### ### 2.8 ### 274,820 384,748 8.7 8.7 0.0
2004-Apr-14 Wed ### ### ### ### 87,627 0 24.5 24.5 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### 3.2 ### 3.2 ### ### 0.2
2004-Apr-07 Wed ### 3.21 ### 3.2 ### ### 0.2
2004-Apr-06 Tue 3.2 3.2 ### ### 32.4 32.4 0.0
2004-Apr-05 Mon 3.25 3.25 ### ### 15.4 15.4 0.0
2004-Apr-02 Fri 3.22 3.26 3.22 3.25 77.6 77.6 0.2
2004-Apr-01 Thu 3.2 3.23 3.2 3.22 70,774 ### ### ### 0.2
2004-Mar-31 Wed 3.2 3.21 3.2 3.2 68.6 68.6 0.2
2004-Mar-30 Tue ### 3.23 ### ### 184,620 ### ### ### 0.0
2004-Mar-29 Mon 3.23 3.23 ### ### ### ### 0.0
2004-Mar-26 Fri 3.28 3.28 3.24 3.26 524,584 1,710,143 25.2 25.2 0.2
2004-Mar-25 Thu ### 3.25 ### 3.25 93.2 93.2 0.2
2004-Mar-24 Wed ### ### ### ### 34.1 34.1 0.0
2004-Mar-23 Tue 3.2 3.2 ### ### 305,388 488,620 ### ### 0.0
2004-Mar-22 Mon ### ### 3.26 3.26 116,146 ### ### ### 0.2
2004-Mar-19 Fri ### ### ### ### 493,277 0 ### ### 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### 3.28 ### 135,925 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### 3.29 3.29 175,773 289,146 31.2 31.2 ###
2004-Mar-11 Thu 3.26 ### 3.25 ### ### ### 0.0
2004-Mar-10 Wed ### ### 3.25 3.25 ### ### 0.2
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 61,754 0 ### ### 0.0
2004-Mar-05 Fri 6.52 6.59 6.25 6.25 6.9 6.9 ###
2004-Mar-04 Thu ### ### 3.26 ### 61,175 ### 21.7 21.7 0.0
2004-Mar-03 Wed 3.28 ### 3.26 ### ### ### 0.0
2004-Mar-02 Tue 3.2 3.26 3.2 3.26 ### ### 0.2
2004-Mar-01 Mon 3.23 3.24 ### ### 108,822 ### 20.5 20.5 0.0
2004-Feb-27 Fri 3.27 3.27 ### 3.2 218,382 357,054 ### ### 0.2
2004-Feb-26 Thu 3.27 3.27 3.25 3.27 73.5 73.5 ###
2004-Feb-25 Wed ### 3.25 ### 3.25 ### ### 0.2
2004-Feb-24 Tue ### 3.23 ### 3.2 82.6 82.6 0.2
2004-Feb-23 Mon 3.24 3.24 ### ### 15.3 15.3 0.0
2004-Feb-20 Fri ### 3.25 ### 3.25 89.3 89.3 0.2
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 560,551 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 26.3 26.3 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 3.2 3.2 ### ### 25.1 25.1 0.0
2004-Feb-12 Thu 3.2 3.22 ### 3.2 64.3 64.3 0.2
2004-Feb-11 Wed ### 3.2 ### ### 127,671 204,273 ### ### 0.0
2004-Feb-10 Tue 3.21 3.23 ### ### 130,051 ### ### ### 0.0
2004-Feb-09 Mon ### 3.2 ### 3.2 ### ### 0.2
2004-Feb-06 Fri ### ### ### ### 67.8 67.8 0.0
2004-Feb-05 Thu ### ### ### ### 404,586 0 75.3 75.3 0.0
2004-Feb-04 Wed ### ### ### ### 35.7 35.7 0.0
2004-Feb-03 Tue ### 3.21 ### ### 79.1 79.1 0.0
2004-Feb-02 Mon 3.2 3.2 ### ### ### ### 0.0
2004-Jan-30 Fri ### 3.2 ### 3.2 ### ### 0.2
2004-Jan-29 Thu 3.23 3.25 ### ### 323,983 526,472 21.1 21.1 0.0
2004-Jan-28 Wed 3.26 3.26 3.22 3.23 559,241 1,811,940 ### ### ###
2004-Jan-27 Tue 3.28 3.29 3.25 3.25 ### ### 0.2
2004-Jan-23 Fri 3.28 3.28 3.27 3.27 134,725 441,224 ### ### ###
2004-Jan-22 Thu ### ### 3.28 3.28 ### ### 0.2
2004-Jan-21 Wed ### ### 3.29 3.29 ### ### ###
2004-Jan-20 Tue ### ### ### ### 21.3 21.3 0.0
2004-Jan-19 Mon 3.5 3.5 3.26 3.29 3.2 3.2 ###
2004-Jan-16 Fri 3 ### 3 ### ### ### 0.0
2004-Jan-15 Thu 3 ### ### 3 843,943 0 68.6 68.6 0.2
2004-Jan-14 Wed ### ### ### ### 14.5 14.5 0.0
2004-Jan-13 Tue ### ### ### ### 38,944 0 16.2 16.2 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 241,776 0 ### ### 0.0
2004-Jan-08 Thu ### ### 3 ### ### ### 0.0
2004-Jan-07 Wed 3.25 3.25 ### ### 101,974 ### 8.6 8.6 0.0
2004-Jan-06 Tue ### ### 3.22 3.26 21.8 21.8 0.2
2004-Jan-05 Mon ### ### ### ### 69,942 0 77.6 77.6 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 3.27 3.27 3.27 3.27 ### ### ###
2003-Dec-30 Tue 3.27 3.28 3.26 3.27 19,622 ### ### ### ###
2003-Dec-29 Mon 3.24 3.26 3.24 3.26 30,775 ### ### ### 0.2
2003-Dec-24 Wed 3.25 3.25 3.24 3.24 9,676 ### ### ### ###
2003-Dec-23 Tue 3.25 3.25 3.24 3.25 ### ### 0.2
2003-Dec-22 Mon 3.25 3.25 3.23 3.25 ### ### 0.2
2003-Dec-19 Fri ### 3.25 ### 3.25 111,074 ### ### ### 0.2
2003-Dec-18 Thu ### ### 3.2 3.2 192,356 ### 10.0 10.0 0.2
2003-Dec-17 Wed 3.29 ### 3.25 ### ### ### 0.0
2003-Dec-16 Tue ### ### 3.25 3.29 ### ### ###
2003-Dec-15 Mon ### ### ### ### 154,157 0 ### ### 0.0
2003-Dec-12 Fri 3.22 3.25 ### ### 81,756 132,853 23.5 23.5 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 41,522 0 ### ### 0.0
2003-Dec-09 Tue ### 3.2 ### ### 77.9 77.9 0.0
2003-Dec-08 Mon 3.25 3.25 ### ### 239,220 ### 4.8 4.8 0.0
2003-Dec-05 Fri ### 3.2 ### 3.2 114,940 ### 87.6 87.6 0.2
2003-Dec-04 Thu ### ### ### ### 126,374 0 28.2 28.2 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### 3.2 ### ### 130,840 209,344 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 79.7 79.7 0.0
2003-Nov-27 Thu ### ### ### ### 92.1 92.1 0.0
2003-Nov-26 Wed 2.85 ### 2.82 ### ### ### 0.0
2003-Nov-25 Tue ### ### 2.82 2.87 20.7 20.7 ###
2003-Nov-24 Mon ### ### ### ### 135,453 0 ### ### 0.0
2003-Nov-21 Fri ### ### ### 3 238,978 0 ### ### 0.2
2003-Nov-20 Thu ### ### ### ### 83,671 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 152,044 0 32.5 32.5 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon ### 3.2 ### ### 34,622 ### 80.8 80.8 0.0
2003-Nov-14 Fri 3.2 3.21 ### ### 27,341 43,882 ### ### 0.0
2003-Nov-13 Thu 3.22 3.22 3.2 3.2 30.0 30.0 0.2
2003-Nov-12 Wed ### 3.2 ### 3.2 206,571 ### 75.4 75.4 0.2
2003-Nov-11 Tue ### 3.22 ### 3.2 496,241 798,948 ### ### 0.2
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### 3.2 ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### 3 372,786 0 ### ### 0.2
2003-Nov-05 Wed 3.2 3.2 ### ### 47,550 76,080 ### ### 0.0
2003-Nov-04 Tue 3.28 3.28 3.21 3.21 16.3 16.3 ###
2003-Nov-03 Mon ### ### 3.26 ### ### ### 0.0
2003-Oct-31 Fri 3.4 3.4 ### ### 30,459 51,780 ### ### 0.0
2003-Oct-30 Thu ### 3.4 ### 3.4 140,775 ### 81.5 81.5 0.2
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue 3.5 3.5 3.29 3.4 19.9 19.9 0.2
2003-Oct-27 Mon 3.59 3.59 3.52 3.53 31,150 ### ### ### 0.3
2003-Oct-24 Fri 3.56 ### 3.55 3.59 ### ### ###
2003-Oct-23 Thu ### 3.78 3.56 3.56 1,707,625 6,266,983 ### ### 0.3
2003-Oct-22 Wed 3.45 3.5 3.45 3.5 ### ### 0.3
2003-Oct-21 Tue 3.43 3.45 3.41 3.45 ### ### ###
2003-Oct-20 Mon 3.4 3.5 3.4 3.44 77,089 265,957 ### ### 0.2
2003-Oct-17 Fri ### 3.4 ### 3.4 68,527 ### ### ### 0.2
2003-Oct-16 Thu ### 3.42 3.28 ### 80.2 80.2 0.0
2003-Oct-15 Wed ### 3.26 ### 3.26 139,079 ### ### ### 0.2
2003-Oct-14 Tue ### 3.21 ### 3.2 ### ### 0.2
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 82.1 82.1 0.0
2003-Oct-09 Thu ### ### ### ### 293,226 0 83.8 83.8 0.0
2003-Oct-08 Wed ### ### ### ### 134,447 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 390,174 0 ### ### 0.0
2003-Oct-06 Mon ### 3.21 ### ### 58,879 ### ### ### 0.0
2003-Oct-03 Fri 3.2 3.22 ### 3.22 ### ### 0.2
2003-Oct-02 Thu ### 3.25 ### ### 72.6 72.6 0.0
2003-Oct-01 Wed 3 ### 3 ### 291,446 ### 89.4 89.4 0.0
2003-Sep-30 Tue ### ### ### ### 88,873 0 ### ### 0.0
2003-Sep-29 Mon ### ### 2.86 ### 48,328 ### 72.7 72.7 0.0
2003-Sep-26 Fri ### ### ### ### 201,375 0 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed 2.88 ### 2.88 ### 69.3 69.3 0.0
2003-Sep-23 Tue ### ### 2.88 2.89 68,456 98,576 ### ### ###
2003-Sep-22 Mon 2.88 ### 2.88 2.88 146,728 211,288 ### ### 0.2
2003-Sep-19 Fri 2.81 ### 2.81 2.88 83.6 83.6 0.2
2003-Sep-18 Thu 2.75 2.84 2.75 2.84 89.3 89.3 0.2
2003-Sep-17 Wed 2.7 2.74 2.7 2.74 303,342 ### 81.6 81.6 0.2
2003-Sep-16 Tue ### 2.71 ### 2.71 ### ### ###
2003-Sep-15 Mon ### 2.74 ### 2.73 85.9 85.9 ###
2003-Sep-12 Fri ### ### ### ### 445,350 0 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 532,478 0 83.3 83.3 0.0
2003-Sep-10 Wed ### ### ### ### 15.5 15.5 0.0
2003-Sep-09 Tue 2.73 2.73 ### ### 618,259 843,923 ### ### 0.0
2003-Sep-08 Mon 2.71 2.75 2.7 2.74 74.9 74.9 0.2
2003-Sep-05 Fri 2.7 2.75 ### 2.71 ### ### ###
2003-Sep-04 Thu 2.74 2.78 2.7 2.75 65.7 65.7 ###
2003-Sep-03 Wed ### 2.77 ### 2.77 364,040 ### 90.3 90.3 0.2
2003-Sep-02 Tue ### ### ### ### 33,046 0 ### ### 0.0
2003-Sep-01 Mon 2.57 ### 2.52 ### 299,085 376,847 75.3 75.3 0.0
2003-Aug-29 Fri ### ### 2.59 ### 68.6 68.6 0.0
2003-Aug-28 Thu 2.56 2.58 2.53 2.58 41,440 105,879 72.0 72.0 0.2


<< 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 18:21:10 thru 2024-05-12 18:21:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000