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 04:30:48 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 3...

     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



End of day Prices (full format),

225 Days for (WOR) WORLEY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.46
2022-Jul-28 Thu 14.2 ### ### 14.2 923,252 0 ### ### 1.0
2022-Jul-27 Wed 13.81 ### 13.8 13.86 412,441 2,845,842 ### ### ###
2022-Jul-26 Tue ### ### 13.7 ### 989,055 6,775,026 ### ### 0.0
2022-Jul-25 Mon 13.71 ### 13.7 13.82 79.5 79.5 1.0
2022-Jul-22 Fri 13.75 ### 13.59 ### 1,408,526 ### ### ### 0.0
2022-Jul-21 Thu 13.85 ### ### ### ### ### 0.0
2022-Jul-20 Wed 13.78 13.87 ### 13.79 740,025 5,132,073 ### ### 1.0
2022-Jul-19 Tue 13.52 13.75 13.48 13.52 1,116,574 15,202,155 ### ### 1.0
2022-Jul-18 Mon 13.4 13.52 13.27 13.47 510,783 ### 67.0 67.0 1.0
2022-Jul-15 Fri 13.26 ### ### ### ### ### 0.0
2022-Jul-14 Thu ### ### ### ### 1,291,585 0 ### ### 0.0
2022-Jul-13 Wed 13.56 13.78 ### 13.22 1,642,871 11,319,381 16.6 16.6 0.9
2022-Jul-12 Tue 13.72 ### 13.42 13.45 ### ### ###
2022-Jul-11 Mon 13.75 ### ### 13.77 82.9 82.9 ###
2022-Jul-08 Fri ### ### 13.72 13.72 1,116,779 ### ### ### ###
2022-Jul-07 Thu 13.42 13.71 ### 13.57 1,146,954 ### 77.0 77.0 ###
2022-Jul-06 Wed 13.85 ### 13.43 ### 26.8 26.8 0.0
2022-Jul-05 Tue ### 14.375 ### ### ### ### 0.0
2022-Jul-04 Mon ### ### 13.89 ### 1,051,274 ### 69.6 69.6 0.0
2022-Jul-01 Fri ### ### 13.78 13.85 1,109,183 7,642,270 ### ### ###
2022-Jun-30 Thu ### 14.56 14.24 14.24 ### ### 1.0
2022-Jun-29 Wed 14.55 ### ### 14.48 ### ### 1.0
2022-Jun-28 Tue ### 14.55 ### 14.47 ### ### ###
2022-Jun-27 Mon 13.83 ### 13.8 ### 73.3 73.3 0.0
2022-Jun-24 Fri 13.42 13.71 ### ### 1,262,777 ### 58.9 58.9 0.0
2022-Jun-23 Thu 13.55 ### 13.41 13.59 1,198,374 ### ### ### ###
2022-Jun-22 Wed 13.88 13.985 13.57 ### 1,431,888 ### 40.1 40.1 0.0
2022-Jun-21 Tue 13.52 13.82 13.48 ### 1,507,750 20,580,787 ### ### 0.0
2022-Jun-20 Mon 13.5 ### ### ### 1,799,029 0 49.7 49.7 0.0
2022-Jun-17 Fri 13.77 13.89 13.41 13.83 ### ### 1.0
2022-Jun-16 Thu ### 14.25 ### ### 1,347,676 ### 70.2 70.2 0.0
2022-Jun-15 Wed ### ### ### ### 1,502,784 0 ### ### 0.0
2022-Jun-14 Tue ### ### ### 14.51 ### ### ###
2022-Jun-10 Fri 15.25 15.25 ### ### 807,974 ### 42.3 42.3 0.0
2022-Jun-09 Thu 15.42 ### ### ### 1,409,777 0 ### ### 0.0
2022-Jun-08 Wed ### 15.47 ### ### ### ### 0.0
2022-Jun-07 Tue ### ### 14.87 ### 1,277,221 ### ### ### 0.0
2022-Jun-06 Mon 15.23 15.46 ### 15.43 1,324,743 ### 85.0 85.0 1.1
2022-Jun-03 Fri ### 15.44 14.85 15.44 2,516,348 ### ### ### 1.1
2022-Jun-02 Thu 14.8 ### ### 14.79 3,383,471 0 45.3 45.3 ###
2022-Jun-01 Wed 14.88 ### 14.58 ### 2,531,888 ### 40.0 40.0 0.0
2022-May-31 Tue ### 15.24 14.725 14.74 26.4 26.4 1.1
2022-May-30 Mon 15.25 15.28 ### ### ### ### 0.0
2022-May-27 Fri 14.87 ### 14.76 ### 1,806,346 ### ### ### 0.0
2022-May-26 Thu ### ### 14.55 ### 26.6 26.6 0.0
2022-May-25 Wed ### ### 14.83 14.85 35.2 35.2 ###
2022-May-24 Tue 14.81 ### 14.71 14.75 1,760,570 ### 47.9 47.9 ###
2022-May-23 Mon ### ### 14.78 14.78 38.6 38.6 1.1
2022-May-20 Fri ### 14.84 ### 14.78 1,334,974 ### 62.4 62.4 1.1
2022-May-19 Thu ### 14.73 14.43 ### 63.9 63.9 0.0
2022-May-18 Wed 14.72 ### ### 14.89 1,283,286 0 ### ### ###
2022-May-17 Tue 14.29 ### 14.28 ### 80.5 80.5 0.0
2022-May-16 Mon ### 14.25 ### ### 1,076,051 ### ### ### 0.0
2022-May-13 Fri 13.5 13.88 ### 13.85 75.0 75.0 ###
2022-May-12 Thu 13.82 13.82 13.52 13.54 1,642,628 22,454,724 43.1 43.1 1.0
2022-May-11 Wed 13.8 13.87 ### 13.82 910,681 6,315,572 61.1 61.1 1.0
2022-May-10 Tue 14.24 ### ### ### ### ### 0.0
2022-May-09 Mon 14.24 ### ### ### ### ### 0.0
2022-May-06 Fri 14.21 ### ### ### 47.2 47.2 0.0
2022-May-05 Thu ### 14.58 ### 14.5 82.4 82.4 1.0
2022-May-04 Wed 13.82 ### 13.75 ### 763,141 ### ### ### 0.0
2022-May-03 Tue 13.48 13.89 13.48 13.71 1,102,589 ### ### ### ###
2022-May-02 Mon 13.4 13.76 ### ### 1,189,443 ### 87.5 87.5 0.0
2022-Apr-29 Fri ### ### 13.71 ### ### ### 0.0
2022-Apr-28 Thu ### ### 13.77 13.81 1,026,423 7,066,922 ### ### ###
2022-Apr-27 Wed 13.59 13.79 13.53 13.7 73.2 73.2 1.0
2022-Apr-26 Tue ### ### ### 13.75 1,836,883 0 ### ### 1.0
2022-Apr-22 Fri ### 14.44 ### ### 2,111,845 15,247,520 ### ### 0.0
2022-Apr-21 Thu 14.4 14.445 14.2 14.42 1,701,149 ### ### ### ###
2022-Apr-20 Wed ### ### ### ### 2,067,570 0 78.7 78.7 0.0
2022-Apr-19 Tue 13.86 ### 13.81 ### 1,026,523 7,088,141 ### ### 0.0
2022-Apr-14 Thu ### ### 13.79 ### ### ### 0.0
2022-Apr-13 Wed ### ### 13.755 13.85 1,033,671 7,109,072 ### ### ###
2022-Apr-12 Tue 13.87 ### 13.775 13.89 ### ### 1.0
2022-Apr-11 Mon 13.89 ### 13.78 ### 76.8 76.8 0.0
2022-Apr-08 Fri ### 13.75 13.55 13.71 ### ### ###
2022-Apr-07 Thu 13.74 13.89 ### 13.48 1,363,387 9,468,722 28.6 28.6 1.0
2022-Apr-06 Wed 13.5 ### ### ### 78.0 78.0 0.0
2022-Apr-05 Tue 13.52 13.74 13.52 ### 77.8 77.8 0.0
2022-Apr-04 Mon ### 13.49 ### 13.46 ### ### ###
2022-Apr-01 Fri 12.88 ### 12.78 ### 70.9 70.9 0.0
2022-Mar-31 Thu ### ### 12.83 ### 1,933,028 12,400,374 ### ### 0.0
2022-Mar-30 Wed ### ### 12.72 12.84 3,426,856 ### 32.6 32.6 0.9
2022-Mar-29 Tue ### ### 12.83 12.83 20.9 20.9 ###
2022-Mar-28 Mon ### 13.2 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### 12.74 12.83 ### ### ###
2022-Mar-24 Thu 12.74 ### ### 12.8 1,326,580 0 69.9 69.9 0.9
2022-Mar-23 Wed ### ### 12.53 12.7 ### ### 0.9
2022-Mar-22 Tue 12.81 ### 12.72 12.78 37.9 37.9 0.9
2022-Mar-21 Mon 12.75 12.86 12.52 12.57 ### ### 0.9
2022-Mar-18 Fri ### 12.75 12.57 ### 3,885,352 49,188,556 67.8 67.8 0.0
2022-Mar-17 Thu 12.55 ### 12.48 12.55 ### ### ###
2022-Mar-16 Wed 12.4 12.54 ### 12.45 68.1 68.1 ###
2022-Mar-15 Tue ### ### ### 12.5 ### ### 0.9
2022-Mar-14 Mon 12.57 ### 12.57 12.81 1,081,442 ### 84.1 84.1 ###
2022-Mar-11 Fri 12.59 12.77 12.53 12.7 76.0 76.0 0.9
2022-Mar-10 Thu 12.22 12.75 ### ### ### ### 0.0
2022-Mar-09 Wed ### ### 12.41 12.56 ### ### 0.9
2022-Mar-08 Tue 12.4 12.58 ### 12.42 3,227,257 20,299,446 77.7 77.7 0.9
2022-Mar-07 Mon 12.4 12.5 ### 12.25 47.9 47.9 0.9
2022-Mar-04 Fri 12.29 12.48 11.925 ### 3,432,271 41,882,286 46.0 46.0 0.0
2022-Mar-03 Thu 12.4 ### ### 12.55 3,232,888 0 74.4 74.4 ###
2022-Mar-02 Wed 11.8 12.27 11.71 12.22 2,149,056 25,767,181 ### ### 0.9
2022-Mar-01 Tue ### ### 11.83 11.85 3,147,277 18,616,143 21.8 21.8 ###
2022-Feb-28 Mon ### ### 11.83 ### 3,841,946 ### ### ### 0.0
2022-Feb-25 Fri 11.8 ### 11.71 ### 2,299,723 13,464,878 70.1 70.1 0.0
2022-Feb-24 Thu ### ### ### 11.82 ### ### 0.8
2022-Feb-23 Wed ### ### 11.89 12.41 ### ### ###
2022-Feb-22 Tue 11.77 ### ### 11.8 ### ### 0.8
2022-Feb-21 Mon ### ### ### ### 1,226,571 0 89.9 89.9 0.0
2022-Feb-18 Fri 11.74 ### 11.7 11.86 71.4 71.4 0.8
2022-Feb-17 Thu ### 11.79 11.52 11.7 74.1 74.1 0.8
2022-Feb-16 Wed 11.53 11.83 11.42 11.57 1,653,378 ### 67.6 67.6 ###
2022-Feb-15 Tue ### 11.82 11.44 11.49 ### ### ###
2022-Feb-14 Mon ### ### ### 11.85 1,778,855 0 88.0 88.0 ###
2022-Feb-11 Fri 11.75 11.85 11.44 11.58 1,666,753 ### 33.2 33.2 0.8
2022-Feb-10 Thu ### ### 11.81 11.86 2,490,250 14,704,926 ### ### 0.8
2022-Feb-09 Wed 11.77 ### ### ### 1,410,440 0 ### ### 0.0
2022-Feb-08 Tue 11.86 ### 11.82 ### 1,030,554 6,090,574 ### ### 0.0
2022-Feb-07 Mon 11.7 ### ### 11.89 1,029,973 0 77.8 77.8 ###
2022-Feb-04 Fri 11.52 11.78 11.52 11.78 1,176,987 ### ### ### ###
2022-Feb-03 Thu 11.74 11.79 11.48 11.52 ### ### 0.8
2022-Feb-02 Wed 11.5 11.88 11.45 11.84 87.1 87.1 0.8
2022-Feb-01 Tue 11.44 11.5 ### 11.28 3,165,854 ### 22.4 22.4 0.8
2022-Jan-31 Mon 11.52 11.58 11.42 11.55 62.1 62.1 0.8
2022-Jan-28 Fri ### ### ### 11.52 ### ### 0.8
2022-Jan-27 Thu 11.72 ### 11.28 11.52 1,690,181 9,532,620 ### ### 0.8
2022-Jan-25 Tue 11.75 11.75 11.185 11.4 ### ### 0.8
2022-Jan-24 Mon 11.78 ### ### ### 1,565,322 0 83.2 83.2 0.0
2022-Jan-21 Fri ### 12.24 11.82 11.87 ### ### 0.8
2022-Jan-20 Thu ### ### ### ### 5,073,829 0 ### ### 0.0
2022-Jan-19 Wed 11.88 ### 11.87 ### 2,914,857 17,299,676 78.0 78.0 0.0
2022-Jan-18 Tue 11.8 ### 11.74 ### 1,921,420 ### ### ### 0.0
2022-Jan-17 Mon 11.49 11.86 11.45 11.78 ### ### ###
2022-Jan-14 Fri 11.23 11.48 ### 11.42 1,539,971 ### 80.5 80.5 0.8
2022-Jan-13 Thu 11.26 11.45 ### 11.24 1,735,155 ### 38.2 38.2 0.8
2022-Jan-12 Wed ### ### ### ### 1,411,884 0 ### ### 0.0
2022-Jan-11 Tue 10.74 10.87 10.71 10.87 ### ### ###
2022-Jan-10 Mon 10.86 ### 10.77 ### 706,921 ### 71.5 71.5 0.0
2022-Jan-07 Fri 10.89 ### 10.71 ### 829,580 ### ### ### 0.0
2022-Jan-06 Thu ### ### 10.72 10.79 22.6 22.6 ###
2022-Jan-05 Wed 11.2 ### ### 11.27 1,575,123 0 ### ### ###
2022-Jan-04 Tue 10.78 11.125 ### ### 1,988,778 11,062,577 83.0 83.0 0.0
2021-Dec-31 Fri 10.85 10.85 ### ### 14.4 14.4 0.0
2021-Dec-30 Thu ### ### 10.83 10.85 605,443 3,278,473 31.3 31.3 0.8
2021-Dec-29 Wed ### ### 10.79 10.88 758,774 4,093,585 ### ### 0.8
2021-Dec-24 Fri 10.87 10.87 10.71 10.81 ### ### 0.8
2021-Dec-23 Thu ### ### 10.75 10.76 1,346,846 ### 20.5 20.5 0.8
2021-Dec-22 Wed 10.88 ### ### 10.76 ### ### 0.8
2021-Dec-21 Tue ### 10.86 10.59 10.81 1,165,085 ### ### ### 0.8
2021-Dec-20 Mon 10.53 ### 10.43 ### 1,198,777 6,251,622 ### ### 0.0
2021-Dec-17 Fri ### 10.72 10.53 ### 73.5 73.5 0.0
2021-Dec-16 Thu 10.5 10.53 ### 10.47 1,778,676 9,364,729 40.1 40.1 0.7
2021-Dec-15 Wed ### 10.5 ### 10.46 1,634,644 8,581,881 82.2 82.2 0.7
2021-Dec-14 Tue 10.49 10.51 ### 10.48 2,185,285 11,483,672 40.5 40.5 0.7
2021-Dec-13 Mon 10.44 ### ### ### ### ### 0.0
2021-Dec-10 Fri 10.45 10.45 10.25 ### 1,388,283 14,368,729 ### ### 0.0
2021-Dec-09 Thu 10.5 10.51 ### 10.45 ### ### ###
2021-Dec-08 Wed 10.48 10.51 ### 10.45 1,501,741 7,891,648 ### ### ###
2021-Dec-07 Tue ### ### ### ### 1,427,928 0 ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 48.4 48.4 0.0
2021-Dec-03 Fri ### 10.42 ### 10.28 3,513,555 18,305,621 ### ### 0.7
2021-Dec-02 Thu ### ### ### ### 2,868,087 0 ### ### 0.0
2021-Dec-01 Wed ### 9.53 9.27 9.5 2,272,852 ### 81.0 81.0 0.7
2021-Nov-30 Tue ### ### ### 9.54 ### ### ###
2021-Nov-29 Mon ### 9.45 ### ### 1,915,079 9,048,748 80.4 80.4 0.0
2021-Nov-26 Fri 9.71 9.71 ### ### 1,611,688 7,824,745 25.5 25.5 0.0
2021-Nov-25 Thu 9.84 9.885 ### 9.73 32.2 32.2 ###
2021-Nov-24 Wed ### ### 9.8 9.8 1,480,973 ### 36.4 36.4 0.7
2021-Nov-23 Tue 9.59 9.83 9.57 9.77 85.1 85.1 0.7
2021-Nov-22 Mon ### 9.71 9.51 9.57 ### ### ###
2021-Nov-19 Fri 9.76 9.86 ### 9.82 1,309,984 6,458,221 76.4 76.4 ###
2021-Nov-18 Thu 9.78 9.83 ### 9.8 1,767,356 8,686,554 ### ### 0.7
2021-Nov-17 Wed ### ### ### 9.83 ### ### 0.7
2021-Nov-16 Tue ### ### 9.76 9.79 1,592,945 7,773,571 21.4 21.4 ###
2021-Nov-15 Mon 10.2 10.21 ### ### 2,085,425 ### ### ### 0.0
2021-Nov-12 Fri ### 10.26 ### 10.23 1,076,358 ### ### ### ###
2021-Nov-11 Thu ### 10.2 ### ### 1,196,170 ### 37.0 37.0 0.0
2021-Nov-10 Wed 10.44 10.44 ### ### 1,102,944 ### 25.2 25.2 0.0
2021-Nov-09 Tue 10.47 10.58 ### ### 957,258 ### ### ### 0.0
2021-Nov-08 Mon 10.47 10.59 ### ### ### ### 0.0
2021-Nov-05 Fri 10.42 10.45 ### ### ### ### 0.0
2021-Nov-04 Thu 10.55 10.57 10.27 ### 1,692,981 ### 25.6 25.6 0.0
2021-Nov-03 Wed 10.51 10.79 10.51 10.7 85.3 85.3 0.8
2021-Nov-02 Tue 10.85 10.85 10.48 10.48 16.4 16.4 0.7
2021-Nov-01 Mon ### ### 10.57 10.78 ### ### 0.8
2021-Oct-29 Fri ### ### 10.82 10.82 1,478,043 ### 21.4 21.4 0.8
2021-Oct-28 Thu 11.25 11.29 ### ### 1,478,974 ### 38.0 38.0 0.0
2021-Oct-27 Wed 11.53 11.54 ### ### 868,620 ### ### ### 0.0
2021-Oct-26 Tue 11.45 11.52 ### 11.47 ### ### ###
2021-Oct-25 Mon ### ### ### ### 2,068,072 0 68.3 68.3 0.0
2021-Oct-22 Fri ### ### ### 11.21 2,138,672 0 ### ### ###
2021-Oct-21 Thu ### 11.51 11.27 ### 3,348,251 38,136,578 ### ### 0.0
2021-Oct-20 Wed ### 11.57 10.83 11.28 4,983,547 55,815,726 ### ### 0.8
2021-Oct-19 Tue 10.58 ### 10.49 10.49 1,029,974 ### 30.8 30.8 ###
2021-Oct-18 Mon ### 10.71 10.55 ### 756,381 ### ### ### 0.0
2021-Oct-15 Fri ### ### 10.47 10.5 1,262,522 ### 20.5 20.5 0.8
2021-Oct-14 Thu ### 10.73 10.54 10.54 28.0 28.0 0.8
2021-Oct-13 Wed 10.56 10.72 10.42 ### 3,158,888 33,389,446 71.6 71.6 0.0
2021-Oct-12 Tue 10.73 10.83 ### 10.42 18.7 18.7 0.7
2021-Oct-11 Mon 10.79 10.81 10.59 10.79 1,773,875 ### 66.3 66.3 ###
2021-Oct-08 Fri 10.52 10.7 10.44 ### ### ### 0.0
2021-Oct-07 Thu ### 10.49 ### 10.44 ### ### 0.7
2021-Oct-06 Wed ### ### ### ### 2,940,581 0 ### ### 0.0
2021-Oct-05 Tue 9.88 ### 9.85 ### 1,823,671 8,981,579 ### ### 0.0
2021-Oct-04 Mon 9.88 ### 9.76 9.87 1,179,850 ### ### ### ###
2021-Oct-01 Fri 9.72 9.79 ### 9.72 71.7 71.7 0.7
2021-Sep-30 Thu ### ### ### ### 58.5 58.5 0.0
2021-Sep-29 Wed 9.79 ### ### 9.73 2,027,185 0 33.6 33.6 ###
2021-Sep-28 Tue ### ### 9.74 9.89 ### ### ###
2021-Sep-27 Mon ### ### 9.83 9.85 3,025,973 14,872,657 27.9 27.9 ###
2021-Sep-24 Fri ### 10.2 9.86 ### 25.6 25.6 0.0
2021-Sep-23 Thu 9.87 ### 9.74 ### 4,851,583 ### 66.2 66.2 0.0
2021-Sep-22 Wed 9.27 9.77 9.25 ### 3,591,588 ### ### ### 0.0
2021-Sep-21 Tue ### ### ### ### 4,363,782 0 64.1 64.1 0.0
2021-Sep-20 Mon 9.42 9.48 ### 9.28 2,867,923 13,593,955 54.3 54.3 0.7
2021-Sep-17 Fri ### 9.72 ### 9.58 5,704,653 ### 35.0 35.0 0.7
2021-Sep-16 Thu 9.73 9.87 ### 9.79 70.6 70.6 ###
2021-Sep-15 Wed ### ### ### ### ### ### 0.0
2021-Sep-14 Tue 10.5 ### 10.41 10.47 6,438,383 33,511,783 ### ### 0.7
2021-Sep-13 Mon 10.27 10.59 10.26 ### ### ### 0.0
2021-Sep-10 Fri 10.26 ### 10.23 10.28 61.9 61.9 0.7
2021-Sep-09 Thu 10.49 10.49 ### 10.2 1,917,242 ### ### ### 0.7
2021-Sep-08 Wed 10.5 10.59 10.48 10.53 1,067,041 11,241,276 70.3 70.3 0.8
2021-Sep-07 Tue 10.42 ### ### ### ### ### 0.0


     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 16:30:48 thru 2024-05-11 16:30:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000