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 Fri 24-May-10 09:20:27 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 5...

     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 .. Thursday 9th 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
2020-Oct-14 Wed ### ### 10.27 10.4 1,420,476 7,294,144 17.7 17.7 0.7
2020-Oct-13 Tue 10.5 ### 10.48 ### 1,024,645 ### 82.2 82.2 0.0
2020-Oct-12 Mon 10.52 10.53 ### 10.49 33.5 33.5 ###
2020-Oct-09 Fri ### 10.77 10.55 10.55 26.8 26.8 ###
2020-Oct-08 Thu 10.42 ### ### 10.49 954,642 0 ### ### ###
2020-Oct-07 Wed 10.26 ### 10.2 ### 1,325,626 ### 66.0 66.0 0.0
2020-Oct-06 Tue ### ### ### 10.26 ### ### 0.7
2020-Oct-05 Mon ### ### 9.53 ### ### ### 0.0
2020-Oct-02 Fri 9.5 ### ### 9.45 3,265,545 0 ### ### 0.7
2020-Oct-01 Thu ### 9.77 9.56 ### 1,285,572 12,425,053 ### ### 0.0
2020-Sep-30 Wed 9.77 9.85 9.52 9.55 2,942,057 28,493,822 29.2 29.2 0.7
2020-Sep-29 Tue ### 10.24 9.88 ### 29.6 29.6 0.0
2020-Sep-28 Mon ### ### 9.83 ### ### ### 0.0
2020-Sep-25 Fri 9.81 ### 9.75 ### ### ### 0.0
2020-Sep-24 Thu 9.8 ### ### 9.78 2,400,727 0 ### ### 0.7
2020-Sep-23 Wed 9.82 ### 9.71 ### 2,504,489 ### ### ### 0.0
2020-Sep-22 Tue 9.7 9.79 9.54 ### 2,417,446 ### ### ### 0.0
2020-Sep-21 Mon 9.73 ### 9.72 9.89 ### ### ###
2020-Sep-18 Fri ### 9.975 ### 9.71 68.3 68.3 ###
2020-Sep-17 Thu 9.49 9.58 9.4 9.5 ### ### 0.7
2020-Sep-16 Wed 9.42 ### ### 9.48 67.5 67.5 0.7
2020-Sep-15 Tue 9.55 ### ### ### ### ### 0.0
2020-Sep-14 Mon 9.54 ### 9.41 9.48 ### ### 0.7
2020-Sep-11 Fri 9.59 9.72 ### ### 2,552,179 12,403,589 ### ### 0.0
2020-Sep-10 Thu 9.77 ### ### 9.72 1,729,384 0 ### ### 0.7
2020-Sep-09 Wed ### ### 9.41 ### 2,805,949 ### ### ### 0.0
2020-Sep-08 Tue 9.77 ### 9.74 ### 78.3 78.3 0.0
2020-Sep-07 Mon ### 9.77 9.52 9.71 1,422,524 13,720,243 67.5 67.5 ###
2020-Sep-04 Fri 9.56 9.75 9.46 ### 1,448,425 13,912,122 73.1 73.1 0.0
2020-Sep-03 Thu 9.8 ### 9.72 9.84 ### ### 0.7
2020-Sep-02 Wed 9.5 9.79 ### 9.75 2,828,020 13,843,157 ### ### ###
2020-Sep-01 Tue 9.24 9.51 9.22 9.4 2,294,185 21,485,042 84.2 84.2 ###
2020-Aug-31 Mon 9.58 9.75 9.51 ### 68.4 68.4 0.0
2020-Aug-28 Fri ### 9.77 ### 9.48 2,118,887 ### 25.2 25.2 0.7
2020-Aug-27 Thu 9.78 9.78 9.47 ### ### ### 0.0
2020-Aug-26 Wed 9.22 ### 9.22 ### 5,264,150 ### 93.8 93.8 0.0
2020-Aug-25 Tue 9 9.2 ### ### 78.9 78.9 0.0
2020-Aug-24 Mon 8.88 ### ### 8.88 1,076,023 0 62.4 62.4 0.6
2020-Aug-21 Fri ### ### ### 8.87 1,251,821 0 77.2 77.2 ###
2020-Aug-20 Thu ### ### 8.59 8.72 1,291,141 5,545,450 15.6 15.6 0.6
2020-Aug-19 Wed 8.8 ### 8.72 ### 83.0 83.0 0.0
2020-Aug-18 Tue ### ### 8.72 8.89 1,917,489 8,360,252 35.0 35.0 ###
2020-Aug-17 Mon ### ### 8.785 8.86 1,077,724 ### ### ### 0.6
2020-Aug-14 Fri ### ### 8.81 ### 1,052,384 4,635,751 71.9 71.9 0.0
2020-Aug-13 Thu ### 9.21 ### ### 1,526,858 7,031,181 22.0 22.0 0.0
2020-Aug-12 Wed 8.88 ### 8.77 ### 2,035,156 8,924,159 86.7 86.7 0.0
2020-Aug-11 Tue 8.81 ### 8.76 8.87 ### ### ###
2020-Aug-10 Mon 8.8 8.84 8.58 8.72 25.5 25.5 0.6
2020-Aug-07 Fri ### 8.78 8.52 ### 1,420,221 ### ### ### 0.0
2020-Aug-06 Thu 8.26 ### 8.26 ### 89.8 89.8 0.0
2020-Aug-05 Wed ### 8.29 ### 8.2 1,941,276 8,046,589 ### ### 0.6
2020-Aug-04 Tue ### ### ### ### 2,740,051 0 ### ### 0.0
2020-Aug-03 Mon ### 8.23 7.75 7.82 3,073,540 24,557,584 ### ### 0.6
2020-Jul-31 Fri 8.4 8.49 ### 8.2 2,794,022 11,860,623 ### ### 0.6
2020-Jul-30 Thu ### 8.7 8.45 8.54 ### ### ###
2020-Jul-29 Wed 8.7 8.74 8.52 8.52 1,322,586 ### ### ### 0.6
2020-Jul-28 Tue ### ### 8.71 8.74 1,117,721 4,867,674 24.2 24.2 0.6
2020-Jul-27 Mon 8.75 ### 8.7 ### ### ### 0.0
2020-Jul-24 Fri 8.88 ### ### 8.76 688,444 0 ### ### 0.6
2020-Jul-23 Thu 8.88 ### 8.83 ### 601,475 ### 70.6 70.6 0.0
2020-Jul-22 Wed 8.87 ### 8.87 ### 1,556,578 6,903,423 ### ### 0.0
2020-Jul-21 Tue ### 8.825 8.59 8.79 66.1 66.1 0.6
2020-Jul-20 Mon 8.79 8.79 8.54 ### 1,154,721 10,005,657 21.9 21.9 0.0
2020-Jul-17 Fri ### ### 8.75 8.84 1,200,082 5,250,358 ### ### ###
2020-Jul-16 Thu ### ### 8.825 ### 1,646,153 7,263,650 ### ### 0.0
2020-Jul-15 Wed 8.75 ### 8.73 ### 78.9 78.9 0.0
2020-Jul-14 Tue 8.59 8.74 8.45 ### 1,135,276 ### ### ### 0.0
2020-Jul-13 Mon ### ### 8.54 ### 1,923,843 ### 20.3 20.3 0.0
2020-Jul-10 Fri ### 8.84 8.52 8.73 ### ### ###
2020-Jul-09 Thu 8.74 ### ### 8.79 1,660,342 0 ### ### 0.6
2020-Jul-08 Wed ### 8.71 8.48 8.51 2,699,053 ### ### ### 0.6
2020-Jul-07 Tue 8.82 ### ### 8.72 ### ### 0.6
2020-Jul-06 Mon 8.86 ### 8.71 8.78 1,624,958 ### ### ### 0.6
2020-Jul-03 Fri ### ### ### 8.83 27.1 27.1 ###
2020-Jul-02 Thu ### ### 8.74 ### 59.2 59.2 0.0
2020-Jul-01 Wed 8.8 ### 8.71 8.83 1,419,057 ### 59.4 59.4 ###
2020-Jun-30 Tue ### 8.87 8.59 8.72 73.2 73.2 0.6
2020-Jun-29 Mon ### ### 8.21 ### 2,379,652 9,768,471 28.0 28.0 0.0
2020-Jun-26 Fri 8.86 9 8.71 8.8 31.2 31.2 0.6
2020-Jun-25 Thu 8.86 ### ### 8.72 2,363,240 0 ### ### 0.6
2020-Jun-24 Wed 9.23 ### ### ### ### ### 0.0
2020-Jun-23 Tue ### 9.44 ### ### ### ### 0.0
2020-Jun-22 Mon ### ### ### ### 2,499,771 0 74.0 74.0 0.0
2020-Jun-19 Fri 9.22 ### ### ### 4,706,557 0 72.8 72.8 0.0
2020-Jun-18 Thu ### 9.29 ### ### 4,140,077 19,230,657 76.2 76.2 0.0
2020-Jun-17 Wed 9.49 ### 9 9.21 18.7 18.7 0.7
2020-Jun-16 Tue ### 9.43 ### ### 3,400,274 ### ### ### 0.0
2020-Jun-15 Mon ### ### 8.54 ### 3,842,353 16,406,847 19.0 19.0 0.0
2020-Jun-12 Fri ### ### ### ### 5,184,748 0 ### ### 0.0
2020-Jun-11 Thu 9.88 ### 9.53 9.57 5,307,257 25,289,079 ### ### ###
2020-Jun-10 Wed 10.48 10.5 ### ### ### ### 0.0
2020-Jun-09 Tue ### 10.8 9.85 ### ### ### 0.0
2020-Jun-05 Fri ### 9.57 ### ### ### ### 0.0
2020-Jun-04 Thu 9.5 ### ### ### 4,094,184 0 ### ### 0.0
2020-Jun-03 Wed ### 9.51 ### ### 76.1 76.1 0.0
2020-Jun-02 Tue ### ### ### 9 ### ### 0.6
2020-Jun-01 Mon ### ### ### ### ### ### 0.0
2020-May-29 Fri 8.78 ### 8.4 8.4 40,037,227 168,156,353 12.6 12.6 ###
2020-May-28 Thu ### 9.44 ### ### 4,569,654 ### ### ### 0.0
2020-May-27 Wed 9.28 9.56 ### ### 3,892,379 18,605,571 ### ### 0.0
2020-May-26 Tue ### 9.41 ### 9.27 ### ### 0.7
2020-May-25 Mon 9.2 9.28 ### ### 2,147,588 ### ### ### 0.0
2020-May-22 Fri 9.23 9.55 ### ### 23.4 23.4 0.0
2020-May-21 Thu ### ### 9.085 9.22 ### ### 0.7
2020-May-20 Wed ### ### 8.72 ### 2,722,586 11,870,474 23.5 23.5 0.0
2020-May-19 Tue 8.81 9.26 8.57 ### ### ### 0.0
2020-May-18 Mon ### 8.4 ### ### ### ### 0.0
2020-May-15 Fri 8 ### 7.83 ### 3,228,520 12,639,655 ### ### 0.0
2020-May-14 Thu 7.89 ### 7.71 7.82 40.2 40.2 0.6
2020-May-13 Wed ### ### ### ### 4,343,320 0 ### ### 0.0
2020-May-12 Tue 8.8 8.88 ### 8.47 1,942,424 ### ### ### ###
2020-May-11 Mon 8.79 ### ### 8.8 ### ### 0.6
2020-May-08 Fri 8.58 ### 8.49 8.56 1,392,457 5,910,979 31.9 31.9 ###
2020-May-07 Thu 8.41 ### 8.27 8.47 1,981,257 ### 71.8 71.8 ###
2020-May-06 Wed 8.42 ### 8.25 8.55 ### ### ###
2020-May-05 Tue ### ### ### 8.27 ### ### ###
2020-May-04 Mon 8 8 7.58 7.89 27.8 27.8 ###
2020-May-01 Fri 8.7 8.7 ### 8.28 17.0 17.0 ###
2020-Apr-30 Thu ### ### ### 9 95.8 95.8 0.6
2020-Apr-29 Wed ### 7.76 ### ### 2,703,340 10,488,959 ### ### 0.0
2020-Apr-28 Tue 7 7.29 ### ### ### ### 0.0
2020-Apr-27 Mon ### ### 6.84 7 1,205,985 ### 71.1 71.1 0.5
2020-Apr-24 Fri 6.8 ### 6.79 ### 1,683,542 5,715,625 ### ### 0.0
2020-Apr-23 Thu 6.78 ### ### 6.75 1,516,920 0 ### ### 0.5
2020-Apr-22 Wed ### ### ### ### 1,923,353 0 32.3 32.3 0.0
2020-Apr-21 Tue ### ### ### 6.82 2,057,342 0 ### ### 0.5
2020-Apr-20 Mon ### 7.45 6.86 6.89 2,737,945 ### ### ### 0.5
2020-Apr-17 Fri 7.45 ### ### ### 23.1 23.1 0.0
2020-Apr-16 Thu ### 7.55 ### ### 3,108,482 ### 72.3 72.3 0.0
2020-Apr-15 Wed ### 8.2 7.43 ### ### ### 0.0
2020-Apr-14 Tue 7.29 ### 7.28 ### 3,727,623 13,568,547 91.6 91.6 0.0
2020-Apr-09 Thu ### 7.29 6.88 ### 3,040,748 ### ### ### 0.0
2020-Apr-08 Wed ### ### ### 6.85 2,206,750 0 30.5 30.5 ###
2020-Apr-07 Tue 7.28 7.46 6.75 ### 3,096,055 21,997,470 14.0 14.0 0.0
2020-Apr-06 Mon 6.79 ### ### ### 2,629,073 0 ### ### 0.0
2020-Apr-03 Fri ### ### 6.57 6.59 ### ### ###
2020-Apr-02 Thu 6.85 6.88 6.47 6.59 12.4 12.4 ###
2020-Apr-01 Wed ### ### ### ### 6,221,872 0 ### ### 0.0
2020-Mar-31 Tue ### 6.87 5.82 ### ### ### 0.0
2020-Mar-30 Mon 5.79 ### 5.48 ### 2,236,576 ### 67.8 67.8 0.0
2020-Mar-27 Fri 6.23 6.4 5.71 5.79 24.9 24.9 ###
2020-Mar-26 Thu ### ### ### ### 3,323,556 0 79.0 79.0 0.0
2020-Mar-25 Wed 5.51 ### ### 5.5 44.4 44.4 0.4
2020-Mar-24 Tue 4.89 5.28 4.82 ### 2,883,754 14,562,957 71.5 71.5 0.0
2020-Mar-23 Mon ### ### ### ### 4,027,786 0 58.2 58.2 0.0
2020-Mar-20 Fri ### ### ### 5.76 6,850,379 0 ### ### ###
2020-Mar-19 Thu 5.54 ### ### ### ### ### 0.0
2020-Mar-18 Wed ### ### 5.55 5.55 ### ### ###
2020-Mar-17 Tue ### ### ### ### 4,762,020 0 ### ### 0.0
2020-Mar-16 Mon 8.5 ### 7.85 7.85 3,236,278 ### 26.5 26.5 ###
2020-Mar-13 Fri ### ### 7.73 ### ### ### 0.0
2020-Mar-12 Thu 9.29 9.44 8.47 8.74 37.9 37.9 0.6
2020-Mar-11 Wed ### ### 9.43 9.43 3,522,451 16,608,356 ### ### ###
2020-Mar-10 Tue ### ### 8.85 ### 85.7 85.7 0.0
2020-Mar-09 Mon ### 9.72 7.55 9.45 96.9 96.9 0.7
2020-Mar-06 Fri ### 12.23 11.75 11.77 1,642,348 19,691,752 25.8 25.8 ###
2020-Mar-05 Thu ### ### 12.22 12.25 ### ### 0.9
2020-Mar-04 Wed ### 12.45 ### ### 2,526,454 15,727,176 ### ### 0.0
2020-Mar-03 Tue 12.85 ### 12.74 12.74 33.2 33.2 ###
2020-Mar-02 Mon 12.2 ### ### ### 3,361,926 0 82.5 82.5 0.0
2020-Feb-28 Fri ### ### 12.46 12.52 ### ### 0.9
2020-Feb-27 Thu 13.2 13.46 ### 13.22 3,111,147 ### ### ### 0.9
2020-Feb-26 Wed 13.52 13.85 13.4 ### 2,072,785 ### ### ### 0.0
2020-Feb-25 Tue 13.51 ### ### ### ### ### 0.0
2020-Feb-24 Mon ### 14.355 13.55 13.85 ### ### ###
2020-Feb-21 Fri 14.5 14.5 ### ### 1,284,626 ### ### ### 0.0
2020-Feb-20 Thu ### 14.49 ### 14.4 1,560,052 11,302,576 84.4 84.4 1.0
2020-Feb-19 Wed ### 14.175 ### ### 1,353,923 9,595,929 32.8 32.8 0.0
2020-Feb-18 Tue ### ### ### ### 804,086 0 77.8 77.8 0.0
2020-Feb-17 Mon ### 14.21 ### ### 24.8 24.8 0.0
2020-Feb-14 Fri 14.4 14.43 ### ### 1,962,121 ### ### ### 0.0
2020-Feb-13 Thu 14.71 14.77 14.42 14.47 2,682,977 39,158,049 ### ### ###
2020-Feb-12 Wed 14.4 14.54 ### 14.5 74.1 74.1 1.0
2020-Feb-11 Tue 14.58 14.59 14.345 ### 23.0 23.0 0.0
2020-Feb-10 Mon ### ### 14.41 14.53 ### ### 1.0
2020-Feb-07 Fri ### 14.83 14.58 ### 75.4 75.4 0.0
2020-Feb-06 Thu 14.76 ### ### 14.83 2,473,976 0 71.4 71.4 ###
2020-Feb-05 Wed ### 14.49 14.21 14.49 77.6 77.6 ###
2020-Feb-04 Tue ### 14.22 ### ### 2,600,573 18,490,074 ### ### 0.0
2020-Feb-03 Mon 14.5 14.5 13.71 ### 5,451,321 76,890,882 ### ### 0.0
2020-Jan-31 Fri ### ### ### 15.24 ### ### 1.1
2020-Jan-30 Thu ### ### ### ### ### ### 0.0
2020-Jan-29 Wed ### 15.74 15.28 15.28 2,079,642 32,255,247 ### ### ###
2020-Jan-28 Tue ### 15.52 ### 15.5 ### ### 1.1
2020-Jan-24 Fri ### ### 15.59 ### 2,549,440 19,872,884 85.4 85.4 0.0
2020-Jan-23 Thu 15.77 15.77 15.52 15.55 1,185,778 ### 25.6 25.6 ###
2020-Jan-22 Wed ### ### 15.85 ### 28.1 28.1 0.0
2020-Jan-21 Tue ### ### 15.89 ### ### ### 0.0
2020-Jan-20 Mon 15.88 ### 15.88 ### 1,074,682 8,532,975 ### ### 0.0
2020-Jan-17 Fri ### ### ### ### 26.2 26.2 0.0
2020-Jan-16 Thu ### ### ### ### 823,427 0 25.7 25.7 0.0
2020-Jan-15 Wed ### ### ### ### 68.9 68.9 0.0
2020-Jan-14 Tue ### ### 15.89 ### 75.1 75.1 0.0
2020-Jan-13 Mon 15.83 ### 15.82 ### 73.8 73.8 0.0
2020-Jan-10 Fri ### ### ### ### 782,726 0 67.7 67.7 0.0
2020-Jan-09 Thu ### ### 15.88 ### 18.6 18.6 0.0
2020-Jan-08 Wed ### 16.155 15.85 ### 46.1 46.1 0.0
2020-Jan-07 Tue ### 16.24 ### ### 1,103,820 ### ### ### 0.0
2020-Jan-06 Mon 15.7 ### ### ### 85.1 85.1 0.0
2020-Jan-03 Fri ### 15.7 15.53 ### ### ### 0.0
2020-Jan-02 Thu ### 15.5 15.23 ### 27.2 27.2 0.0
2019-Dec-30 Mon 15.57 ### ### 15.44 574,525 0 ### ### 1.1
2019-Dec-27 Fri 15.47 15.57 15.43 15.52 855,686 ### ### ### 1.1
2019-Dec-24 Tue 15.29 15.41 15.28 ### ### ### 0.0
2019-Dec-23 Mon ### 15.42 15.21 15.29 1,711,977 26,218,927 ### ### 1.1
2019-Dec-20 Fri 15.43 15.81 ### ### 2,314,347 ### 26.1 26.1 0.0
2019-Dec-19 Thu 15.71 15.77 15.445 15.52 23.0 23.0 1.1
2019-Dec-18 Wed ### 15.7 15.49 ### 1,445,320 ### ### ### 0.0
2019-Dec-16 Mon ### 15.58 ### 15.57 1,164,677 ### 77.3 77.3 1.1
2019-Dec-13 Fri ### 15.43 15.28 ### ### ### 0.0
2019-Dec-12 Thu ### ### ### 15.22 787,756 0 30.3 30.3 1.1
2019-Dec-11 Wed ### ### ### 15.29 992,879 0 83.0 83.0 1.1
2019-Dec-10 Tue ### ### ### ### 1,099,379 0 ### ### 0.0
2019-Dec-09 Mon 14.75 ### 14.75 ### 1,631,870 12,035,041 89.2 89.2 0.0
2019-Dec-06 Fri 14.27 ### 14.27 ### 90.4 90.4 0.0
2019-Dec-05 Thu 14.4 14.44 14.27 14.41 62.5 62.5 ###
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue ### 14.52 ### 14.27 ### ### ###
2019-Dec-02 Mon ### 14.74 14.5 ### ### ### 0.0
2019-Nov-29 Fri ### 15.025 14.72 ### 2,289,326 ### 75.9 75.9 0.0
2019-Nov-28 Thu ### 14.88 14.58 14.82 ### ### 1.1
2019-Nov-27 Wed ### ### 14.2 ### 2,220,922 15,768,546 ### ### 0.0
2019-Nov-26 Tue ### 14.245 ### 14.22 ### ### 1.0
2019-Nov-25 Mon 13.76 ### 13.76 ### 90.6 90.6 0.0
2019-Nov-22 Fri 13.58 ### 13.55 ### ### ### 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 2024-05-10 09:20:27 thru 2024-05-10 09:20:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000