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 Sun 24-May-12 04:01:24 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 8...

     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
2017-Dec-20 Wed ### ### ### ### 487,373 0 ### ### 0.0
2017-Dec-19 Tue ### ### 13.79 ### 820,757 ### 80.2 80.2 0.0
2017-Dec-18 Mon ### ### 13.88 ### ### ### 0.0
2017-Dec-15 Fri ### ### ### ### 20.0 20.0 0.0
2017-Dec-14 Thu 14.2 14.47 ### ### 1,482,342 10,724,744 ### ### 0.0
2017-Dec-08 Fri 14.52 ### 14.43 14.52 397,552 ### 65.8 65.8 1.0
2017-Dec-07 Thu 14.56 14.76 ### 14.56 646,373 ### 65.1 65.1 ###
2017-Dec-06 Wed ### ### 14.55 ### 799,253 ### ### ### 0.0
2017-Dec-05 Tue ### ### ### ### 575,772 0 71.5 71.5 0.0
2017-Dec-04 Mon ### 15.47 ### ### ### ### 0.0
2017-Dec-01 Fri 15.29 ### ### ### 550,681 0 ### ### 0.0
2017-Nov-30 Thu 15.25 15.25 ### ### 807,057 ### ### ### 0.0
2017-Nov-29 Wed 15.46 ### 15.21 15.24 22.2 22.2 1.1
2017-Nov-28 Tue ### 15.59 15.28 ### ### ### 0.0
2017-Nov-27 Mon ### 15.53 ### 15.46 1,106,828 ### 80.2 80.2 1.1
2017-Nov-24 Fri ### ### 14.79 14.89 ### ### ###
2017-Nov-23 Thu ### ### 14.78 ### 554,879 4,100,555 ### ### 0.0
2017-Nov-22 Wed 14.74 14.82 ### 14.72 ### ### ###
2017-Nov-21 Tue 14.72 14.72 14.48 ### 28.7 28.7 0.0
2017-Nov-20 Mon ### 14.85 ### ### 873,176 ### ### ### 0.0
2017-Nov-17 Fri 14.48 ### ### ### 28.8 28.8 0.0
2017-Nov-16 Thu ### 14.44 14.27 ### 892,325 12,809,325 ### ### 0.0
2017-Nov-15 Wed 14.71 14.81 ### ### 1,584,345 11,732,074 19.6 19.6 0.0
2017-Nov-14 Tue ### 15.22 ### ### 713,481 ### ### ### 0.0
2017-Nov-13 Mon 15.24 ### ### 15.2 35.3 35.3 1.1
2017-Nov-10 Fri 15.44 15.59 ### ### ### ### 0.0
2017-Nov-09 Thu 15.49 ### ### 15.4 27.4 27.4 ###
2017-Nov-08 Wed ### 15.48 15.29 ### 67.4 67.4 0.0
2017-Nov-07 Tue ### 15.28 ### 15.26 767,521 ### 81.0 81.0 ###
2017-Nov-06 Mon 14.82 ### 14.73 14.74 ### ### 1.1
2017-Nov-03 Fri ### 14.83 ### ### ### ### 0.0
2017-Nov-02 Thu 14.51 14.76 14.49 ### ### ### 0.0
2017-Nov-01 Wed ### 14.425 ### ### ### ### 0.0
2017-Oct-31 Tue ### ### ### ### 725,045 0 ### ### 0.0
2017-Oct-30 Mon ### ### 13.77 ### 73.8 73.8 0.0
2017-Oct-27 Fri ### ### 13.56 13.74 8.4 8.4 ###
2017-Oct-26 Thu ### 14.4 14.21 14.23 485,458 6,944,476 26.1 26.1 ###
2017-Oct-25 Wed ### ### ### 14.26 626,171 0 80.3 80.3 1.0
2017-Oct-24 Tue ### 14.25 ### ### 71.4 71.4 0.0
2017-Oct-23 Mon ### ### ### ### 774,482 0 34.4 34.4 0.0
2017-Oct-20 Fri 14.22 ### 13.945 ### 28.7 28.7 0.0
2017-Oct-19 Thu ### 14.75 ### 14.25 749,978 5,531,087 28.6 28.6 1.0
2017-Oct-18 Wed 14.43 14.45 14.24 ### 29.4 29.4 0.0
2017-Oct-17 Tue ### 14.55 ### ### ### ### 0.0
2017-Oct-16 Mon 14.4 14.5 14.23 14.44 2,339,429 ### ### ### ###
2017-Oct-13 Fri ### ### 14.2 ### 3,864,059 ### ### ### 0.0
2017-Oct-12 Thu ### ### 14.28 14.56 ### ### ###
2017-Oct-11 Wed 14.5 14.83 ### ### 1,200,552 ### 22.0 22.0 0.0
2017-Oct-10 Tue 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-09 Mon 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-06 Fri ### 14.27 13.86 14.24 82.7 82.7 1.0
2017-Oct-05 Thu ### 13.88 ### 13.84 79.0 79.0 1.0
2017-Oct-04 Wed 13.58 13.75 13.54 13.74 717,388 9,788,759 81.8 81.8 ###
2017-Oct-03 Tue 13.75 13.75 13.47 13.72 ### ### ###
2017-Oct-02 Mon 13.55 ### 13.5 ### ### ### 0.0
2017-Sep-29 Fri 13.57 13.58 ### 13.5 ### ### 1.0
2017-Sep-28 Thu ### 13.78 ### ### 70.2 70.2 0.0
2017-Sep-27 Wed 13.49 13.75 13.42 13.58 76.6 76.6 ###
2017-Sep-26 Tue ### ### ### 13.42 ### ### 1.0
2017-Sep-25 Mon 13.56 ### ### 13.24 ### ### 0.9
2017-Sep-22 Fri ### 13.71 ### 13.53 343,753 2,356,426 24.4 24.4 ###
2017-Sep-21 Thu 13.74 13.77 13.58 13.59 30.1 30.1 ###
2017-Sep-20 Wed ### 13.56 ### 13.53 ### ### ###
2017-Sep-19 Tue 13.73 ### ### ### 1,158,629 0 ### ### 0.0
2017-Sep-18 Mon ### 13.7 13.29 ### ### ### 0.0
2017-Sep-15 Fri 13.49 ### ### ### 1,127,542 0 ### ### 0.0
2017-Sep-14 Thu 13.53 13.71 13.51 ### 76.6 76.6 0.0
2017-Sep-13 Wed ### ### ### 13.54 83.5 83.5 1.0
2017-Sep-12 Tue ### ### ### 13.27 32.5 32.5 0.9
2017-Sep-11 Mon 13.23 13.42 13.22 13.29 ### ### ###
2017-Sep-08 Fri 13.7 13.8 ### 13.4 618,989 4,271,024 ### ### 1.0
2017-Sep-07 Thu 13.72 ### ### 13.79 544,623 0 ### ### 1.0
2017-Sep-06 Wed 13.21 13.74 13.21 ### 635,848 8,568,051 ### ### 0.0
2017-Sep-05 Tue 13.5 13.5 13.23 ### 473,545 6,328,928 ### ### 0.0
2017-Sep-04 Mon 13.23 13.53 13.23 13.43 510,986 ### ### ### ###
2017-Sep-01 Fri ### 13.445 13.26 ### 26.0 26.0 0.0
2017-Aug-31 Thu ### ### ### 13.4 1,080,423 0 ### ### 1.0
2017-Aug-30 Wed ### 13.81 13.49 13.72 893,645 12,198,254 78.3 78.3 ###
2017-Aug-29 Tue 13.21 13.57 ### 13.56 1,173,477 7,962,041 88.3 88.3 1.0
2017-Aug-28 Mon ### 13.51 13.28 ### 1,041,789 ### ### ### 0.0
2017-Aug-25 Fri ### 13.43 ### 13.4 2,475,474 ### 87.5 87.5 1.0
2017-Aug-24 Thu ### ### ### ### 2,313,982 0 ### ### 0.0
2017-Aug-23 Wed 11.8 ### 11.55 12.72 2,159,548 12,471,389 97.1 97.1 0.9
2017-Aug-22 Tue ### ### ### ### 573,488 0 ### ### 0.0
2017-Aug-21 Mon ### ### 11.89 ### 85.5 85.5 0.0
2017-Aug-18 Fri 11.89 ### 11.79 11.89 ### ### ###
2017-Aug-17 Thu 11.88 12.22 11.78 ### 926,982 11,123,784 85.4 85.4 0.0
2017-Aug-16 Wed 11.85 ### 11.78 11.87 69.5 69.5 0.8
2017-Aug-15 Tue ### 12.2 11.82 11.88 561,253 6,740,648 13.4 13.4 0.8
2017-Aug-14 Mon ### 12.21 ### ### ### ### 0.0
2017-Aug-11 Fri ### 12.2 ### ### 78.8 78.8 0.0
2017-Aug-10 Thu ### ### ### 12.23 395,381 0 81.6 81.6 ###
2017-Aug-09 Wed ### ### ### 12.25 415,329 0 ### ### 0.9
2017-Aug-08 Tue ### 12.43 ### ### ### ### 0.0
2017-Aug-07 Mon ### 12.52 ### 12.41 72.4 72.4 ###
2017-Aug-04 Fri 12.23 ### ### 12.2 648,940 0 31.2 31.2 ###
2017-Aug-03 Thu 12.2 12.42 ### 12.24 851,172 5,285,778 70.3 70.3 0.9
2017-Aug-02 Wed 12.22 ### ### 12.21 ### ### 0.9
2017-Aug-01 Tue ### ### 11.77 ### 1,566,156 9,216,828 ### ### 0.0
2017-Jul-31 Mon 11.83 11.89 ### 11.78 27.0 27.0 ###
2017-Jul-28 Fri 11.75 11.83 11.48 ### 24.4 24.4 0.0
2017-Jul-27 Thu 11.83 11.88 11.78 11.8 ### ### 0.8
2017-Jul-26 Wed 11.8 ### 11.74 11.78 561,127 ### 30.0 30.0 ###
2017-Jul-25 Tue 11.45 ### 11.425 11.47 68.6 68.6 ###
2017-Jul-24 Mon ### 11.51 11.28 11.41 77.5 77.5 ###
2017-Jul-21 Fri 11.51 ### 11.475 11.59 592,449 3,399,176 75.5 75.5 0.8
2017-Jul-20 Thu 11.57 11.77 11.47 ### 83.2 83.2 0.0
2017-Jul-19 Wed 11.44 11.47 11.28 ### 28.1 28.1 0.0
2017-Jul-18 Tue 11.41 11.55 ### 11.42 ### ### 0.8
2017-Jul-17 Mon 11.26 11.49 11.26 11.43 85.9 85.9 ###
2017-Jul-14 Fri 10.8 11.525 10.78 ### 1,321,678 ### 95.3 95.3 0.0
2017-Jul-13 Thu ### 10.74 ### ### 573,441 3,079,378 ### ### 0.0
2017-Jul-12 Wed ### ### ### 10.7 ### ### 0.8
2017-Jul-11 Tue 10.57 ### 10.57 10.7 573,027 3,028,447 83.3 83.3 0.8
2017-Jul-10 Mon ### 10.83 10.45 10.73 534,322 5,685,186 80.1 80.1 ###
2017-Jul-07 Fri 10.81 10.81 10.54 ### 18.3 18.3 0.0
2017-Jul-06 Thu ### ### ### ### 711,871 0 ### ### 0.0
2017-Jul-05 Wed 11.48 11.5 11.23 11.23 ### ### 0.8
2017-Jul-04 Tue ### 11.54 11.23 11.47 856,154 ### ### ### ###
2017-Jul-03 Mon ### ### ### ### 554,187 0 ### ### 0.0
2017-Jun-30 Fri 11.2 11.29 11.175 11.22 1,013,554 11,384,745 ### ### ###
2017-Jun-29 Thu ### ### ### ### 747,150 0 ### ### 0.0
2017-Jun-28 Wed 10.83 ### 10.74 ### 71.2 71.2 0.0
2017-Jun-27 Tue 10.84 ### 10.73 ### ### ### 0.0
2017-Jun-26 Mon ### ### ### ### 26.7 26.7 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu 10.85 ### 10.85 ### 1,177,774 6,389,423 79.1 79.1 0.0
2017-Jun-21 Wed ### 11.2 ### ### 35.9 35.9 0.0
2017-Jun-20 Tue ### 11.44 11.29 11.29 30.8 30.8 ###
2017-Jun-19 Mon 11.5 ### ### 11.46 29.3 29.3 0.8
2017-Jun-16 Fri 11.52 11.77 ### 11.4 ### ### 0.8
2017-Jun-15 Thu ### ### ### ### ### ### 0.0
2017-Jun-14 Wed ### 12.44 ### 12.27 828,251 5,151,721 ### ### ###
2017-Jun-13 Tue ### 12.075 ### ### 496,985 3,000,546 ### ### 0.0
2017-Jun-09 Fri 11.85 ### 11.775 ### 427,076 ### 72.9 72.9 0.0
2017-Jun-08 Thu ### ### 11.88 ### 486,249 ### 77.5 77.5 0.0
2017-Jun-07 Wed ### 12.22 ### ### 28.2 28.2 0.0
2017-Jun-06 Tue 12.23 ### ### ### 881,951 0 27.5 27.5 0.0
2017-Jun-05 Mon ### ### ### ### 82.8 82.8 0.0
2017-Jun-02 Fri 12.4 12.42 12.125 12.2 1,144,058 14,040,451 ### ### ###
2017-Jun-01 Thu ### ### ### ### 1,388,754 0 23.9 23.9 0.0
2017-May-31 Wed 12.56 ### ### ### 808,670 0 ### ### 0.0
2017-May-30 Tue 12.57 12.7 12.53 ### 76.9 76.9 0.0
2017-May-29 Mon 12.5 ### ### 12.46 39.6 39.6 0.9
2017-May-26 Fri 12.2 ### ### 12.44 1,541,275 0 88.8 88.8 0.9
2017-May-25 Thu ### ### ### 12.53 2,763,320 0 93.6 93.6 ###
2017-May-24 Wed ### 11.72 ### ### 90.3 90.3 0.0
2017-May-23 Tue 11.25 11.26 ### 11.2 588,658 3,314,144 31.2 31.2 0.8
2017-May-22 Mon ### 11.25 ### ### ### ### 0.0
2017-May-19 Fri ### 11.25 ### ### ### ### 0.0
2017-May-18 Thu 11.2 ### ### ### 34.1 34.1 0.0
2017-May-17 Wed 11.21 ### 11.21 ### 1,114,253 6,245,388 ### ### 0.0
2017-May-16 Tue 11.29 ### 11.24 ### 903,448 5,077,377 ### ### 0.0
2017-May-15 Mon 10.72 ### 10.71 ### ### ### 0.0
2017-May-12 Fri ### ### ### ### 980,753 0 ### ### 0.0
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed ### ### ### ### ### ### 0.0
2017-May-09 Tue ### ### 10.77 ### ### ### 0.0
2017-May-08 Mon ### ### ### ### 950,724 0 79.6 79.6 0.0
2017-May-05 Fri ### ### 10.57 ### 1,098,388 5,804,980 11.9 11.9 0.0
2017-May-04 Thu ### 11.22 ### 11.2 796,340 ### ### ### 0.8
2017-May-03 Wed 11.21 11.29 ### ### ### ### 0.0
2017-May-02 Tue 11.2 ### ### 11.26 76.8 76.8 0.8
2017-May-01 Mon 11.29 11.29 ### 11.2 556,051 ### ### ### 0.8
2017-Apr-28 Fri ### ### 11.22 ### ### ### 0.0
2017-Apr-27 Thu 11.25 ### ### ### 79.0 79.0 0.0
2017-Apr-26 Wed ### 11.59 ### 11.44 1,041,981 6,038,279 85.4 85.4 0.8
2017-Apr-24 Mon ### 11.42 ### 11.24 522,128 2,981,350 27.1 27.1 0.8
2017-Apr-21 Fri ### 11.29 ### 11.29 1,750,553 9,881,871 84.9 84.9 ###
2017-Apr-20 Thu 11.29 ### ### 11.22 ### ### ###
2017-Apr-19 Wed ### 11.41 11.28 ### 1,163,577 13,200,781 74.8 74.8 0.0
2017-Apr-18 Tue ### ### ### 11.5 1,942,247 0 ### ### ###
2017-Apr-13 Thu 11.8 11.85 11.59 11.73 2,156,341 ### 30.3 30.3 0.8
2017-Apr-12 Wed 11.7 11.86 ### 11.86 1,075,023 6,374,886 ### ### 0.8
2017-Apr-11 Tue 11.53 11.76 11.42 11.72 86.1 86.1 0.8
2017-Apr-10 Mon ### ### 11.29 11.49 ### ### ###
2017-Apr-07 Fri ### ### ### ### 91.8 91.8 0.0
2017-Apr-06 Thu 10.85 10.86 10.625 10.72 23.1 23.1 0.8
2017-Apr-05 Wed 10.79 ### 10.76 10.85 1,302,356 7,006,675 77.1 77.1 0.8
2017-Apr-04 Tue 10.45 ### 10.41 10.59 637,189 ### 84.1 84.1 ###
2017-Apr-03 Mon 10.87 ### 10.47 10.57 ### ### 0.8
2017-Mar-31 Fri ### ### 10.71 ### ### ### 0.0
2017-Mar-30 Thu ### ### 10.58 ### 1,415,721 ### ### ### 0.0
2017-Mar-29 Wed ### 10.74 ### ### 1,210,743 6,501,689 89.6 89.6 0.0
2017-Mar-28 Tue 10.46 10.47 ### 10.41 ### ### ###
2017-Mar-27 Mon 10.5 10.5 ### ### 22.4 22.4 0.0
2017-Mar-24 Fri 10.49 10.5 ### ### 819,658 ### 24.3 24.3 0.0
2017-Mar-23 Thu ### 10.59 ### 10.43 977,886 ### ### ### 0.7
2017-Mar-22 Wed ### ### 10.285 ### ### ### 0.0
2017-Mar-21 Tue ### 10.46 ### 10.4 1,187,987 6,213,172 71.7 71.7 0.7
2017-Mar-20 Mon ### 10.41 ### 10.4 ### ### 0.7
2017-Mar-17 Fri 10.5 10.53 ### ### 1,648,640 8,680,089 ### ### 0.0
2017-Mar-16 Thu ### 10.55 ### 10.45 2,093,122 ### 72.5 72.5 ###
2017-Mar-15 Wed 10.21 ### 10.2 ### 1,413,670 ### ### ### 0.0
2017-Mar-14 Tue 10.25 ### 10.21 ### 79.1 79.1 0.0
2017-Mar-13 Mon ### ### ### 10.26 2,831,288 0 ### ### 0.7
2017-Mar-10 Fri 10.2 ### ### ### 82.8 82.8 0.0
2017-Mar-09 Thu ### ### ### ### 74.7 74.7 0.0
2017-Mar-08 Wed ### 10.29 ### 10.24 79.6 79.6 ###
2017-Mar-07 Tue ### ### ### 10.24 ### ### ###
2017-Mar-06 Mon ### ### ### 10.23 79.3 79.3 ###
2017-Mar-03 Fri ### ### ### ### 1,732,651 0 89.8 89.8 0.0
2017-Mar-02 Thu ### ### ### ### 3,570,289 0 86.1 86.1 0.0
2017-Mar-01 Wed 10.52 ### ### 10.22 4,889,050 0 ### ### 0.7
2017-Feb-28 Tue 10.41 10.78 ### ### 11,192,478 60,327,456 88.2 88.2 0.0
2017-Feb-27 Mon 7.84 ### 7.75 ### 2,628,771 10,186,487 ### ### 0.0
2017-Feb-24 Fri ### ### 7.88 ### 3,332,925 13,131,724 26.6 26.6 0.0
2017-Feb-23 Thu ### ### 7.875 ### ### ### 0.0
2017-Feb-22 Wed ### ### ### ### 3,586,787 0 29.9 29.9 0.0
2017-Feb-21 Tue 8.25 ### ### ### ### ### 0.0
2017-Feb-20 Mon 8.88 ### 7.71 ### 7,983,375 ### 15.1 15.1 0.0
2017-Feb-17 Fri ### ### 9.78 9.86 ### ### 0.7
2017-Feb-16 Thu ### 10.24 ### ### ### ### 0.0
2017-Feb-15 Wed ### ### 9.925 ### ### ### 0.0
2017-Feb-14 Tue ### ### ### 9.78 1,182,450 0 ### ### 0.7
2017-Feb-13 Mon 9.55 9.75 9.43 ### 1,467,847 14,076,652 82.8 82.8 0.0
2017-Feb-10 Fri 9.44 9.72 9.4 ### 83.1 83.1 0.0
2017-Feb-09 Thu 9.4 9.53 ### ### 963,920 4,593,078 27.4 27.4 0.0
2017-Feb-08 Wed 9.55 ### 9.41 9.48 26.0 26.0 0.7
2017-Feb-07 Tue 9.55 ### 9.42 9.59 74.7 74.7 0.7
2017-Feb-06 Mon 9.89 9.89 9.54 9.57 1,319,755 ### ### ### ###
2017-Feb-03 Fri ### ### ### 9.74 1,677,424 0 ### ### 0.7
2017-Feb-02 Thu ### ### ### ### 1,395,874 0 26.9 26.9 0.0
2017-Feb-01 Wed 9.85 ### 9.85 ### 1,064,841 5,244,341 77.5 77.5 0.0
2017-Jan-31 Tue ### ### 9.83 9.89 25.9 25.9 ###


<< 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 04:01:24 thru 2024-05-12 04:01:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000