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 07:11:18 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 4...

     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
2021-Sep-06 Mon 10.43 10.46 ### 10.46 ### ### 0.7
2021-Sep-03 Fri 10.53 ### 10.48 10.55 60.9 60.9 ###
2021-Sep-02 Thu 10.54 ### ### 10.45 30.6 30.6 ###
2021-Sep-01 Wed 10.45 ### ### 10.55 72.4 72.4 ###
2021-Aug-31 Tue 10.7 10.7 10.46 10.48 2,019,128 21,362,374 20.2 20.2 0.7
2021-Aug-30 Mon 10.73 ### ### 10.89 ### ### 0.8
2021-Aug-27 Fri ### 10.525 ### 10.51 ### ### ###
2021-Aug-26 Thu ### ### 10.44 10.47 3,951,481 ### 7.6 7.6 0.7
2021-Aug-25 Wed ### 11.27 ### ### ### ### 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### ### 10.82 ### 1,114,346 ### ### ### 0.0
2021-Aug-20 Fri ### ### 10.84 ### 1,268,422 6,874,847 49.7 49.7 0.0
2021-Aug-19 Thu ### ### ### ### 1,445,380 0 74.1 74.1 0.0
2021-Aug-18 Wed ### 11.28 10.88 ### ### ### 0.0
2021-Aug-17 Tue 11.23 11.24 ### ### 40.2 40.2 0.0
2021-Aug-16 Mon 11.4 11.47 ### 11.24 1,367,053 7,840,048 ### ### 0.8
2021-Aug-13 Fri 11.27 11.56 11.2 11.47 1,620,142 ### ### ### ###
2021-Aug-12 Thu ### ### ### 11.27 954,550 0 33.4 33.4 ###
2021-Aug-11 Wed ### 11.27 ### 11.25 71.2 71.2 ###
2021-Aug-10 Tue ### 11.21 ### ### 1,442,989 8,087,953 29.6 29.6 0.0
2021-Aug-09 Mon 11.23 ### ### 11.22 42.9 42.9 ###
2021-Aug-06 Fri ### ### ### ### ### ### 0.0
2021-Aug-05 Thu 11.21 11.22 ### ### ### ### 0.0
2021-Aug-04 Wed 11.25 11.4 11.22 ### ### ### 0.0
2021-Aug-03 Tue 11.21 11.26 ### 11.24 930,228 5,237,183 ### ### 0.8
2021-Aug-02 Mon 11.21 ### ### ### 823,778 0 74.1 74.1 0.0
2021-Jul-30 Fri 11.45 11.47 ### ### 20.6 20.6 0.0
2021-Jul-29 Thu 11.41 11.49 ### 11.45 ### ### 0.8
2021-Jul-28 Wed 11.47 11.58 ### 11.46 1,672,025 9,681,024 ### ### 0.8
2021-Jul-27 Tue 11.22 11.56 11.2 11.47 ### ### ###
2021-Jul-26 Mon 11.2 11.29 ### ### 775,041 ### ### ### 0.0
2021-Jul-23 Fri 11.28 ### ### 11.25 31.8 31.8 ###
2021-Jul-22 Thu ### ### ### ### 1,531,471 0 ### ### 0.0
2021-Jul-21 Wed ### ### ### ### 1,669,325 0 69.6 69.6 0.0
2021-Jul-20 Tue 10.81 ### 10.53 ### 2,716,776 14,303,825 81.4 81.4 0.0
2021-Jul-19 Mon ### ### ### ### ### ### 0.0
2021-Jul-16 Fri 11.46 11.49 ### 11.45 1,358,745 ### ### ### 0.8
2021-Jul-15 Thu 11.53 11.57 11.41 11.48 868,120 ### ### ### 0.8
2021-Jul-14 Wed 11.54 11.74 11.44 11.51 1,290,175 14,953,128 ### ### 0.8
2021-Jul-13 Tue ### ### 11.26 11.49 1,531,459 ### 76.6 76.6 ###
2021-Jul-12 Mon ### ### 11.2 ### 17.7 17.7 0.0
2021-Jul-09 Fri ### ### ### 11.45 77.5 77.5 0.8
2021-Jul-08 Thu ### 11.43 11.24 ### ### ### 0.0
2021-Jul-07 Wed 11.44 11.44 ### 11.25 ### ### ###
2021-Jul-06 Tue 11.75 11.78 11.52 ### 867,374 ### 36.6 36.6 0.0
2021-Jul-05 Mon 11.5 11.73 11.47 11.71 83.7 83.7 ###
2021-Jul-02 Fri ### 11.7 11.51 ### ### ### 0.0
2021-Jul-01 Thu 11.88 11.88 ### 11.44 ### ### 0.8
2021-Jun-30 Wed 11.83 ### 11.82 ### 2,639,287 15,598,186 ### ### 0.0
2021-Jun-29 Tue 11.78 11.8 11.53 11.72 37.7 37.7 0.8
2021-Jun-28 Mon ### ### 11.82 11.86 ### ### 0.8
2021-Jun-25 Fri ### ### 11.86 ### 756,958 ### 38.1 38.1 0.0
2021-Jun-24 Thu 11.86 ### 11.845 ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 944,086 0 34.7 34.7 0.0
2021-Jun-22 Tue 11.88 ### 11.84 ### 1,939,247 11,480,342 ### ### 0.0
2021-Jun-21 Mon ### ### 11.46 ### 1,240,556 7,108,385 ### ### 0.0
2021-Jun-18 Fri 11.58 11.84 11.58 11.8 3,609,975 ### 76.8 76.8 0.8
2021-Jun-17 Thu 11.78 11.83 11.53 11.57 ### ### ###
2021-Jun-16 Wed 11.84 ### ### ### 81.0 81.0 0.0
2021-Jun-15 Tue 11.79 11.81 11.58 11.78 1,157,481 13,536,740 ### ### ###
2021-Jun-11 Fri 11.8 ### 11.685 11.75 1,364,925 7,974,574 ### ### ###
2021-Jun-10 Thu 12.27 12.27 ### 11.84 12.4 12.4 0.8
2021-Jun-09 Wed ### ### ### 12.24 1,058,720 0 31.3 31.3 0.9
2021-Jun-08 Tue ### 12.48 12.21 ### 1,239,456 15,301,084 ### ### 0.0
2021-Jun-07 Mon ### 12.5 ### 12.29 ### ### 0.9
2021-Jun-04 Fri ### ### ### 12.25 80.1 80.1 0.9
2021-Jun-03 Thu 11.5 12.22 11.47 ### ### ### 0.0
2021-Jun-02 Wed 10.83 11.23 10.58 ### 4,618,681 ### ### ### 0.0
2021-Jun-01 Tue 10.56 10.72 10.4 10.51 1,346,289 ### 38.2 38.2 ###
2021-May-31 Mon ### ### 10.385 10.56 ### ### 0.8
2021-May-28 Fri ### 10.72 10.43 ### 1,049,948 ### 34.4 34.4 0.0
2021-May-27 Thu ### 10.71 ### 10.45 2,780,641 ### ### ### ###
2021-May-26 Wed ### ### ### 10.55 1,852,721 0 25.5 25.5 ###
2021-May-25 Tue 10.79 ### ### 10.74 34.5 34.5 0.8
2021-May-24 Mon 11.24 11.24 10.75 10.8 1,758,586 19,335,653 15.6 15.6 ###
2021-May-21 Fri ### 11.4 ### ### 2,143,488 12,217,881 ### ### 0.0
2021-May-20 Thu ### 11.28 ### 11.25 ### ### ###
2021-May-19 Wed 11.28 11.45 ### ### 1,302,475 ### 40.8 40.8 0.0
2021-May-18 Tue 11.45 ### 11.45 11.57 ### ### ###
2021-May-17 Mon ### ### 11.44 11.45 13.0 13.0 0.8
2021-May-14 Fri ### 11.75 ### 11.45 ### ### 0.8
2021-May-13 Thu ### ### ### 11.28 1,350,947 0 ### ### 0.8
2021-May-12 Wed ### ### ### ### 30.0 30.0 0.0
2021-May-11 Tue ### ### ### 11.43 ### ### ###
2021-May-10 Mon 11.78 ### ### 11.76 38.1 38.1 0.8
2021-May-07 Fri 11.43 11.73 11.43 ### 82.2 82.2 0.0
2021-May-06 Thu 11.45 ### ### ### 1,012,743 0 46.1 46.1 0.0
2021-May-05 Wed ### 11.44 11.125 ### 2,028,382 ### 85.3 85.3 0.0
2021-May-04 Tue 10.8 ### 10.7 ### 1,242,788 ### ### ### 0.0
2021-May-03 Mon 10.86 10.86 10.55 10.58 ### ### 0.8
2021-Apr-30 Fri ### ### 10.71 10.86 ### ### 0.8
2021-Apr-29 Thu ### ### ### ### 2,320,947 0 ### ### 0.0
2021-Apr-28 Wed 10.41 ### 10.4 10.57 1,040,624 5,411,244 82.2 82.2 0.8
2021-Apr-27 Tue 10.48 ### ### ### 1,034,225 0 ### ### 0.0
2021-Apr-26 Mon 10.5 ### 10.45 10.51 ### ### ###
2021-Apr-23 Fri ### 10.55 ### 10.47 89.0 89.0 0.7
2021-Apr-22 Thu 10.22 ### ### 10.25 1,329,057 0 67.4 67.4 0.7
2021-Apr-21 Wed 10.4 10.44 10.23 ### 1,468,087 15,172,679 37.2 37.2 0.0
2021-Apr-20 Tue 10.5 10.71 10.5 10.55 75.5 75.5 ###
2021-Apr-19 Mon 10.7 10.84 10.53 10.53 ### ### 0.8
2021-Apr-16 Fri 10.75 10.84 ### 10.77 ### ### ###
2021-Apr-15 Thu ### ### ### 10.75 913,687 0 68.7 68.7 0.8
2021-Apr-14 Wed 10.5 10.74 ### ### ### ### 0.0
2021-Apr-13 Tue 10.46 10.53 ### 10.48 1,061,940 ### 71.7 71.7 0.7
2021-Apr-12 Mon 10.55 ### 10.41 10.48 739,925 ### ### ### 0.7
2021-Apr-09 Fri 10.71 10.75 10.43 ### 1,030,278 10,910,644 ### ### 0.0
2021-Apr-08 Thu ### ### 10.71 10.75 21.6 21.6 0.8
2021-Apr-07 Wed ### ### 10.7 ### 803,747 4,300,046 ### ### 0.0
2021-Apr-06 Tue 10.71 ### ### 10.83 73.9 73.9 ###
2021-Apr-01 Thu 10.5 ### 10.44 10.58 ### ### 0.8
2021-Mar-31 Wed 10.4 10.74 ### 10.49 1,691,774 9,084,826 72.4 72.4 ###
2021-Mar-30 Tue ### 10.76 10.28 ### 25.1 25.1 0.0
2021-Mar-29 Mon ### 10.88 10.58 ### ### ### 0.0
2021-Mar-26 Fri 10.45 ### 10.4 10.54 68.9 68.9 0.8
2021-Mar-25 Thu ### ### 10.42 10.49 31.6 31.6 ###
2021-Mar-24 Wed 10.53 ### ### 10.55 ### ### ###
2021-Mar-23 Tue ### ### ### 10.71 1,121,356 0 22.6 22.6 ###
2021-Mar-22 Mon ### ### ### ### ### ### 0.0
2021-Mar-19 Fri 10.76 11.27 ### ### 2,553,282 14,387,744 85.2 85.2 0.0
2021-Mar-18 Thu 10.84 11.26 10.77 ### 83.7 83.7 0.0
2021-Mar-17 Wed ### ### 10.7 ### ### ### 0.0
2021-Mar-16 Tue 10.87 ### 10.82 ### 796,459 4,308,843 75.1 75.1 0.0
2021-Mar-15 Mon ### ### 10.8 ### ### ### 0.0
2021-Mar-12 Fri ### ### 10.83 ### 759,921 4,114,972 ### ### 0.0
2021-Mar-11 Thu ### 10.71 10.21 10.71 1,748,374 ### 89.0 89.0 ###
2021-Mar-10 Wed 10.47 10.52 ### 10.2 2,493,527 13,115,952 20.0 20.0 0.7
2021-Mar-09 Tue 10.7 10.8 10.57 ### 851,556 9,098,875 43.3 43.3 0.0
2021-Mar-08 Mon 10.79 ### ### 10.7 877,248 0 40.4 40.4 0.8
2021-Mar-05 Fri 10.7 10.78 ### 10.55 992,155 ### ### ### ###
2021-Mar-04 Thu 10.7 10.81 10.4 10.57 1,152,673 ### 48.9 48.9 0.8
2021-Mar-03 Wed 10.49 10.78 10.4 10.7 ### ### 0.8
2021-Mar-02 Tue ### ### 10.52 10.54 2,025,240 ### ### ### 0.8
2021-Mar-01 Mon ### ### 10.73 ### 65.6 65.6 0.0
2021-Feb-26 Fri 11.2 11.28 ### ### 41.4 41.4 0.0
2021-Feb-25 Thu ### ### ### ### 15.3 15.3 0.0
2021-Feb-24 Wed ### 11.56 ### ### 2,400,955 ### 73.7 73.7 0.0
2021-Feb-23 Tue ### ### 10.8 10.89 2,745,775 14,827,185 38.1 38.1 0.8
2021-Feb-22 Mon 10.44 ### 10.43 10.54 707,571 3,689,982 ### ### 0.8
2021-Feb-19 Fri 10.45 10.5 10.28 10.41 51.5 51.5 ###
2021-Feb-18 Thu 10.8 10.83 10.48 10.53 ### ### 0.8
2021-Feb-17 Wed ### 10.8 10.55 10.71 ### ### ###
2021-Feb-16 Tue 10.57 10.74 10.46 10.71 ### ### ###
2021-Feb-15 Mon 10.26 ### 10.25 10.49 900,159 ### 80.3 80.3 ###
2021-Feb-12 Fri 10.27 ### ### ### 1,194,423 0 ### ### 0.0
2021-Feb-11 Thu 10.43 10.575 ### 10.27 1,753,657 ### 34.5 34.5 ###
2021-Feb-10 Wed 10.79 ### 10.43 10.48 1,483,125 ### 19.6 19.6 0.7
2021-Feb-09 Tue 10.77 ### 10.49 ### ### ### 0.0
2021-Feb-08 Mon 10.5 ### ### ### ### ### 0.0
2021-Feb-05 Fri 10.5 10.53 ### 10.47 1,441,824 ### ### ### 0.7
2021-Feb-04 Thu 10.5 10.58 ### 10.21 1,547,828 ### ### ### ###
2021-Feb-03 Wed ### ### ### ### 2,364,450 0 ### ### 0.0
2021-Feb-02 Tue ### 10.27 9.77 ### ### ### 0.0
2021-Feb-01 Mon ### ### 9.54 ### ### ### 0.0
2021-Jan-29 Fri 11.81 ### ### 11.42 1,316,525 0 32.4 32.4 0.8
2021-Jan-28 Thu 11.42 11.49 ### ### ### ### 0.0
2021-Jan-27 Wed 11.88 ### ### ### ### ### 0.0
2021-Jan-25 Mon 12.26 ### ### ### 32.8 32.8 0.0
2021-Jan-22 Fri 12.4 12.46 12.27 12.29 1,126,281 ### ### ### 0.9
2021-Jan-21 Thu ### 12.53 ### 12.49 ### ### 0.9
2021-Jan-20 Wed ### 12.59 ### 12.44 1,116,445 7,028,021 69.7 69.7 0.9
2021-Jan-19 Tue ### ### 12.27 ### 1,742,786 ### 16.0 16.0 0.0
2021-Jan-18 Mon ### 12.7 ### ### 1,436,025 9,118,758 88.1 88.1 0.0
2021-Jan-15 Fri 12.8 ### ### ### 2,544,970 0 ### ### 0.0
2021-Jan-14 Thu ### ### ### 12.8 ### ### 0.9
2021-Jan-13 Wed 12.5 ### 12.5 ### 87.8 87.8 0.0
2021-Jan-12 Tue 12.55 ### 12.29 ### 1,119,086 6,876,783 27.6 27.6 0.0
2021-Jan-11 Mon ### ### 12.45 12.52 26.9 26.9 0.9
2021-Jan-08 Fri ### ### ### ### 20.0 20.0 0.0
2021-Jan-07 Thu 12.46 12.81 12.44 12.76 ### ### ###
2021-Jan-06 Wed ### 12.285 11.88 12.21 1,676,225 20,252,988 77.2 77.2 0.9
2021-Jan-05 Tue ### 11.87 11.28 11.79 1,619,889 ### 88.3 88.3 0.8
2021-Jan-04 Mon 11.49 ### 11.41 ### ### ### 0.0
2020-Dec-31 Thu ### ### 11.48 11.49 ### ### ###
2020-Dec-30 Wed 11.48 ### ### ### 77.1 77.1 0.0
2020-Dec-29 Tue 11.55 ### 11.5 ### ### ### 0.0
2020-Dec-24 Thu 11.45 ### 11.42 11.49 ### ### ###
2020-Dec-23 Wed 11.2 11.44 ### 11.4 ### ### 0.8
2020-Dec-22 Tue 11.24 ### 11.125 11.2 919,489 5,114,657 ### ### 0.8
2020-Dec-21 Mon ### 11.44 ### 11.41 ### ### ###
2020-Dec-18 Fri ### ### ### ### 4,333,787 0 12.1 12.1 0.0
2020-Dec-17 Thu ### ### 11.75 ### 69.9 69.9 0.0
2020-Dec-16 Wed ### ### 11.85 11.87 1,210,972 ### 28.2 28.2 0.8
2020-Dec-15 Tue 11.71 11.975 ### 11.88 1,226,382 ### 87.1 87.1 0.8
2020-Dec-14 Mon ### ### 11.74 11.84 1,601,324 9,399,771 ### ### 0.8
2020-Dec-11 Fri ### 12.42 ### ### 21.6 21.6 0.0
2020-Dec-10 Thu 12.5 12.56 ### 12.23 27.1 27.1 ###
2020-Dec-09 Wed 12.48 ### 12.41 12.59 ### ### ###
2020-Dec-08 Tue ### ### 12.41 12.42 1,209,342 ### 23.8 23.8 0.9
2020-Dec-07 Mon 12.75 ### 12.71 12.8 1,566,474 9,954,942 ### ### 0.9
2020-Dec-04 Fri ### 12.72 12.53 12.54 27.2 27.2 0.9
2020-Dec-03 Thu ### 12.82 12.54 ### 1,624,324 20,596,428 ### ### 0.0
2020-Dec-02 Wed ### ### 12.42 12.49 3,021,683 18,764,651 29.9 29.9 0.9
2020-Dec-01 Tue 12.75 ### ### ### 1,231,725 0 80.5 80.5 0.0
2020-Nov-30 Mon ### 13.2 ### ### ### ### 0.0
2020-Nov-27 Fri ### ### 12.81 ### 39.2 39.2 0.0
2020-Nov-26 Thu 13.85 13.85 ### ### 2,904,881 ### ### ### 0.0
2020-Nov-25 Wed ### ### 13.52 ### ### ### 0.0
2020-Nov-24 Tue ### 13.29 ### 13.29 ### ### ###
2020-Nov-23 Mon 12.41 ### ### ### 1,640,980 0 ### ### 0.0
2020-Nov-20 Fri ### 12.24 ### ### 2,480,129 15,178,389 30.4 30.4 0.0
2020-Nov-19 Thu 11.89 ### 11.78 ### ### ### 0.0
2020-Nov-18 Wed 11.89 ### ### 11.71 3,041,384 0 ### ### ###
2020-Nov-17 Tue 11.7 ### 11.58 11.86 1,934,045 11,198,120 74.7 74.7 0.8
2020-Nov-16 Mon ### 11.45 11.28 ### 38,686 ### ### ### 0.0
2020-Nov-13 Fri ### 11.28 ### 11.22 74.9 74.9 ###
2020-Nov-12 Thu ### ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 11.28 ### ### 78.0 78.0 0.0
2020-Nov-10 Tue ### ### 10.57 10.8 3,377,758 17,851,451 79.8 79.8 ###
2020-Nov-09 Mon ### ### 9.57 ### 1,567,681 7,501,353 ### ### 0.0
2020-Nov-06 Fri ### 9.71 9.48 9.54 1,164,986 11,178,040 27.7 27.7 ###
2020-Nov-05 Thu 9.5 9.59 ### 9.51 62.8 62.8 ###
2020-Nov-04 Wed 9.7 9.79 ### 9.48 17.5 17.5 0.7
2020-Nov-03 Tue 9.23 9.83 9.21 9.75 3,250,372 30,943,541 ### ### ###
2020-Nov-02 Mon 9.5 9.54 ### ### 2,302,421 10,982,548 ### ### 0.0
2020-Oct-30 Fri ### 9.77 9.4 9.41 6,320,175 60,578,877 ### ### 0.7
2020-Oct-29 Thu 9.8 9.86 9.55 ### 3,469,777 33,674,185 ### ### 0.0
2020-Oct-28 Wed ### ### 9.88 ### 1,140,526 ### ### ### 0.0
2020-Oct-27 Tue 10.4 10.45 ### ### 2,343,558 ### 23.8 23.8 0.0
2020-Oct-26 Mon 10.56 10.74 10.49 10.5 920,647 ### ### ### 0.8
2020-Oct-23 Fri 10.72 10.86 10.55 10.58 ### ### 0.8
2020-Oct-22 Thu 10.5 10.73 10.46 10.7 1,561,572 16,544,855 ### ### 0.8
2020-Oct-21 Wed 10.5 10.82 10.5 10.76 1,132,189 ### 84.0 84.0 0.8
2020-Oct-20 Tue ### 10.7 10.45 10.5 1,004,155 ### ### ### 0.8
2020-Oct-19 Mon ### 10.75 10.47 ### ### ### 0.0
2020-Oct-16 Fri ### ### 10.45 10.54 896,126 4,682,258 33.2 33.2 0.8


<< 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 07:11:18 thru 2024-05-12 07:11:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000