(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 .. Tuesday 4th June 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-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
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


<< 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 >>

Server processing from 2024-06-05 22:41:10 thru 2024-06-05 22:41:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000