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 09:09:42 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 9...

     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-Jan-30 Mon ### 10.29 ### 10.26 ### ### 0.7
2017-Jan-27 Fri ### 10.24 ### ### 1,839,156 9,416,478 70.2 70.2 0.0
2017-Jan-25 Wed 9.85 ### 9.72 ### 1,254,385 ### ### ### 0.0
2017-Jan-24 Tue 9.75 9.79 9.56 9.75 ### ### ###
2017-Jan-23 Mon 9.8 ### 9.47 9.51 1,364,255 6,459,747 ### ### ###
2017-Jan-20 Fri 9.8 9.83 9.56 ### ### ### 0.0
2017-Jan-19 Thu ### ### 9.7 9.79 907,576 4,401,743 ### ### ###
2017-Jan-18 Wed ### ### 9.76 ### 660,083 ### 80.8 80.8 0.0
2017-Jan-17 Tue ### ### ### ### 863,423 0 34.1 34.1 0.0
2017-Jan-16 Mon ### ### ### ### 32.3 32.3 0.0
2017-Jan-13 Fri ### ### ### ### 17.6 17.6 0.0
2017-Jan-12 Thu 10.25 10.28 ### 10.23 34.4 34.4 ###
2017-Jan-11 Wed 10.2 10.23 ### ### 1,138,141 ### 27.0 27.0 0.0
2017-Jan-10 Tue 10.2 10.22 ### ### ### ### 0.0
2017-Jan-09 Mon 10.24 ### 10.2 ### 831,420 4,240,242 ### ### 0.0
2017-Jan-06 Fri 10.21 ### ### 10.2 1,099,886 0 32.2 32.2 0.7
2017-Jan-05 Thu ### 10.25 ### ### 990,176 5,074,652 ### ### 0.0
2017-Jan-04 Wed ### ### 9.85 ### 26.0 26.0 0.0
2017-Jan-03 Tue 9.8 ### 9.74 ### 1,744,153 8,494,025 84.5 84.5 0.0
2016-Dec-30 Fri 9.8 9.8 ### 9.72 555,977 2,724,287 ### ### 0.7
2016-Dec-29 Thu 9.83 9.87 9.7 9.85 759,425 7,430,973 64.3 64.3 ###
2016-Dec-28 Wed ### ### ### 9.8 ### ### 0.7
2016-Dec-23 Fri ### ### ### 9.76 1,046,349 0 ### ### 0.7
2016-Dec-22 Thu 9.81 ### 9.73 9.76 1,790,878 8,712,621 ### ### 0.7
2016-Dec-21 Wed ### 9.74 ### 9.7 949,144 ### 73.0 73.0 0.7
2016-Dec-20 Tue 9.81 9.84 9.49 9.52 1,802,883 ### ### ### ###
2016-Dec-19 Mon ### ### 9.51 ### ### ### 0.0
2016-Dec-16 Fri ### ### 9.4 9.51 ### ### ###
2016-Dec-15 Thu 9.42 ### ### ### 2,474,484 0 ### ### 0.0
2016-Dec-14 Wed 9.75 9.75 9.52 9.55 15.3 15.3 0.7
2016-Dec-13 Tue 9.75 9.78 9.52 9.54 ### ### ###
2016-Dec-12 Mon 9.82 9.88 ### 9.74 ### ### 0.7
2016-Dec-09 Fri 9.7 9.8 ### ### 1,579,824 ### ### ### 0.0
2016-Dec-08 Thu 9.54 9.685 9.51 ### 1,684,881 16,170,645 76.2 76.2 0.0
2016-Dec-07 Wed ### ### 9.47 9.51 ### ### ###
2016-Dec-06 Tue 9.73 9.8 9.58 ### ### ### 0.0
2016-Dec-05 Mon 9.55 9.86 9.55 9.58 83.0 83.0 0.7
2016-Dec-02 Fri ### 9.77 ### 9.59 5,300,089 ### ### ### 0.7
2016-Dec-01 Thu 9.51 ### 9.28 9.51 ### ### ###
2016-Nov-30 Wed 8.8 8.82 ### ### 2,425,784 ### ### ### 0.0
2016-Nov-29 Tue ### 9.22 8.81 8.81 5,958,822 53,718,780 14.9 14.9 ###
2016-Nov-28 Mon 9.2 9.26 ### ### ### ### 0.0
2016-Nov-25 Fri ### 9.4 ### 9.2 ### ### 0.7
2016-Nov-24 Thu 9.22 ### ### ### 2,879,520 0 ### ### 0.0
2016-Nov-23 Wed ### 9.24 ### 9.2 78.7 78.7 0.7
2016-Nov-22 Tue ### ### ### 9.22 3,988,075 0 89.0 89.0 0.7
2016-Nov-21 Mon ### 8.85 8.58 8.79 1,043,152 ### 84.8 84.8 0.6
2016-Nov-18 Fri 8.7 8.71 8.54 ### 1,142,145 ### 32.5 32.5 0.0
2016-Nov-17 Thu ### 8.74 8.52 ### 1,211,029 10,451,180 73.5 73.5 0.0
2016-Nov-16 Wed ### 8.985 8.75 8.83 1,393,273 12,354,848 20.5 20.5 ###
2016-Nov-15 Tue ### 8.75 ### ### 1,503,982 6,579,921 ### ### 0.0
2016-Nov-14 Mon 8.7 8.74 8.49 8.57 1,336,950 11,517,824 27.0 27.0 0.6
2016-Nov-11 Fri ### 8.73 8.57 8.73 ### ### ###
2016-Nov-10 Thu 8.45 8.77 8.43 ### 3,391,148 29,163,872 78.0 78.0 0.0
2016-Nov-09 Wed 8.5 8.555 7.72 ### 2,886,157 ### ### ### 0.0
2016-Nov-08 Tue ### 8.47 8.28 8.41 79.0 79.0 ###
2016-Nov-07 Mon 8 ### ### ### 1,708,589 0 78.2 78.2 0.0
2016-Nov-04 Fri ### ### ### 8 1,224,123 0 ### ### ###
2016-Nov-03 Thu ### ### ### ### 2,795,541 0 ### ### 0.0
2016-Nov-02 Wed 8.44 8.44 ### ### 18.3 18.3 0.0
2016-Nov-01 Tue ### ### ### 8.51 1,302,650 0 87.7 87.7 0.6
2016-Oct-31 Mon 8.28 8.56 8.2 8.5 1,204,285 ### 87.2 87.2 0.6
2016-Oct-28 Fri 8.48 8.57 ### 8.51 74.1 74.1 0.6
2016-Oct-27 Thu 8.45 8.49 8.24 8.28 2,323,479 ### 23.0 23.0 ###
2016-Oct-26 Wed ### 8.71 8.5 8.54 35.6 35.6 ###
2016-Oct-25 Tue 9.26 9.28 8.8 8.85 2,575,224 23,280,024 7.8 7.8 0.6
2016-Oct-24 Mon 9.27 ### ### ### 26.4 26.4 0.0
2016-Oct-21 Fri ### 9.42 ### 9.27 2,266,523 10,675,323 ### ### 0.7
2016-Oct-20 Thu 9.25 ### 9.21 9.45 86.0 86.0 0.7
2016-Oct-19 Wed 9.28 ### ### ### 1,835,179 0 ### ### 0.0
2016-Oct-18 Tue ### 9.255 ### ### ### ### 0.0
2016-Oct-17 Mon ### ### ### ### ### ### 0.0
2016-Oct-14 Fri 9.25 9.29 ### ### 24.7 24.7 0.0
2016-Oct-13 Thu ### 9.43 ### ### 19.6 19.6 0.0
2016-Oct-12 Wed 8.8 9.44 8.76 9.42 2,176,846 ### ### ### 0.7
2016-Oct-11 Tue 8.87 9.2 8.81 ### 2,679,854 24,132,085 ### ### 0.0
2016-Oct-10 Mon 8.88 ### 8.5 ### 1,285,056 5,461,488 14.8 14.8 0.0
2016-Oct-07 Fri ### 8.84 ### 8.77 ### ### ###
2016-Oct-06 Thu 8.52 ### 8.52 ### 1,670,653 7,116,981 ### ### 0.0
2016-Oct-05 Wed 8.45 8.48 ### 8.4 34.8 34.8 ###
2016-Oct-04 Tue 8.45 8.485 ### 8.45 1,096,446 4,651,672 66.9 66.9 ###
2016-Oct-03 Mon 8.45 8.46 8.25 8.44 887,786 7,417,452 ### ### 0.6
2016-Sep-30 Fri 8.45 8.45 8.22 ### 2,469,284 20,581,482 ### ### 0.0
2016-Sep-29 Thu ### 8.48 8.24 8.45 ### ### ###
2016-Sep-28 Wed 7.77 7.885 ### 7.86 80.0 80.0 ###
2016-Sep-27 Tue 7.76 7.87 ### 7.78 ### ### 0.6
2016-Sep-26 Mon 7.75 ### ### 7.85 998,253 0 82.0 82.0 ###
2016-Sep-23 Fri 7.78 ### 7.7 ### 2,846,886 ### ### ### 0.0
2016-Sep-22 Thu 7.41 7.75 7.41 ### ### ### 0.0
2016-Sep-21 Wed 7.26 ### ### 7.28 1,111,340 0 ### ### 0.5
2016-Sep-20 Tue ### 7.345 ### ### 3,155,173 11,587,372 ### ### 0.0
2016-Sep-19 Mon ### 7.2 ### ### 796,184 ### ### ### 0.0
2016-Sep-16 Fri 7.55 ### ### ### 4.6 4.6 0.0
2016-Sep-15 Thu 7.29 7.43 7.21 7.43 83.0 83.0 ###
2016-Sep-14 Wed 7.5 ### 7.42 7.47 2,025,542 ### ### ### ###
2016-Sep-13 Tue ### ### ### ### 2,321,784 0 ### ### 0.0
2016-Sep-12 Mon 7.86 8 7.59 7.86 2,698,523 21,034,986 82.1 82.1 ###
2016-Sep-09 Fri ### 8.57 8.26 ### 1,631,720 13,730,923 ### ### 0.0
2016-Sep-08 Thu 8.25 8.425 ### ### 1,637,520 6,898,053 85.3 85.3 0.0
2016-Sep-07 Wed 8.25 8.42 8.2 ### 76.1 76.1 0.0
2016-Sep-06 Tue ### ### ### ### 86.0 86.0 0.0
2016-Sep-05 Mon ### 8.2 ### ### 77.6 77.6 0.0
2016-Sep-02 Fri 7.81 ### 7.77 ### 1,262,149 4,903,448 ### ### 0.0
2016-Sep-01 Thu ### ### 7.87 ### 74.9 74.9 0.0
2016-Aug-31 Wed ### 8.21 7.81 ### 36.6 36.6 0.0
2016-Aug-30 Tue ### 8.55 ### 8.42 92.5 92.5 ###
2016-Aug-29 Mon 7.75 ### 7.75 ### 93.6 93.6 0.0
2016-Aug-26 Fri ### ### 7.84 ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 29.6 29.6 0.0
2016-Aug-24 Wed ### ### 8.22 8.45 ### ### ###
2016-Aug-23 Tue 8.81 8.87 8.54 ### ### ### 0.0
2016-Aug-22 Mon ### 9.53 ### 9.2 ### ### 0.7
2016-Aug-19 Fri 8.71 9.26 ### 9.2 93.4 93.4 0.7
2016-Aug-18 Thu ### 8.75 ### ### 3,096,343 ### 97.3 97.3 0.0
2016-Aug-17 Wed ### ### 7.77 ### 72.3 72.3 0.0
2016-Aug-16 Tue 7.74 ### 7.73 7.82 81.5 81.5 0.6
2016-Aug-15 Mon 7.79 7.8 ### ### 653,877 2,550,120 24.1 24.1 0.0
2016-Aug-12 Fri 7.82 ### 7.675 7.78 ### ### 0.6
2016-Aug-11 Thu 7.5 ### 7.46 ### 85.7 85.7 0.0
2016-Aug-10 Wed ### 7.8 7.55 7.72 1,534,043 11,773,780 81.6 81.6 ###
2016-Aug-09 Tue ### 7.845 ### 7.75 83.9 83.9 ###
2016-Aug-08 Mon 7.58 7.76 7.49 ### 79.7 79.7 0.0
2016-Aug-05 Fri 7.27 7.54 7.2 7.5 1,984,582 ### 86.7 86.7 0.5
2016-Aug-04 Thu ### 7.25 ### 7.2 1,801,979 6,532,173 ### ### 0.5
2016-Aug-03 Wed 7 7 6.81 ### 2,420,378 ### 29.4 29.4 0.0
2016-Aug-02 Tue 7.42 7.46 ### 7.22 21.2 21.2 0.5
2016-Aug-01 Mon ### ### 7.29 7.59 90.4 90.4 0.5
2016-Jul-29 Fri 7.42 7.57 ### ### ### ### 0.0
2016-Jul-28 Thu 7.26 7.44 7.26 7.42 ### ### 0.5
2016-Jul-27 Wed 7.45 7.52 ### 7.47 2,301,743 8,654,553 76.4 76.4 ###
2016-Jul-26 Tue 7.7 7.73 7.54 ### 2,650,382 ### 24.3 24.3 0.0
2016-Jul-25 Mon 8 8 7.79 7.83 ### ### ###
2016-Jul-22 Fri 7.86 ### 7.73 ### ### ### 0.0
2016-Jul-21 Thu 7.85 ### ### 7.84 40.1 40.1 0.6
2016-Jul-20 Wed 7.75 7.84 7.58 ### 1,217,726 ### ### ### 0.0
2016-Jul-19 Tue ### ### ### 7.71 1,498,546 0 84.1 84.1 ###
2016-Jul-18 Mon 7.8 ### 7.78 7.88 ### ### 0.6
2016-Jul-15 Fri ### 7.83 ### 7.71 1,061,974 4,157,628 77.0 77.0 ###
2016-Jul-14 Thu 7.87 ### 7.54 ### 13.9 13.9 0.0
2016-Jul-13 Wed 7.79 ### 7.75 7.86 1,608,924 6,234,580 ### ### ###
2016-Jul-12 Tue 7.45 ### 7.44 7.55 1,448,244 ### ### ### ###
2016-Jul-11 Mon 7.45 ### ### 7.44 ### ### ###
2016-Jul-08 Fri ### ### 6.87 ### ### ### 0.0
2016-Jul-07 Thu ### 7.44 ### ### 2,136,528 7,947,884 ### ### 0.0
2016-Jul-06 Wed 7.25 ### ### ### 1,743,386 0 ### ### 0.0
2016-Jul-05 Tue 7.5 7.74 7.47 7.48 41.8 41.8 0.5
2016-Jul-04 Mon ### 7.56 ### 7.5 ### ### 0.5
2016-Jul-01 Fri ### 7.44 ### ### ### ### 0.0
2016-Jun-30 Thu ### 7.42 ### 7.2 2,622,328 ### 85.1 85.1 0.5
2016-Jun-29 Wed ### 7.22 ### ### ### ### 0.0
2016-Jun-28 Tue ### 6.84 6.53 6.82 ### ### 0.5
2016-Jun-27 Mon ### ### 6.87 ### 1,971,957 6,773,672 ### ### 0.0
2016-Jun-24 Fri ### ### ### ### 3,407,684 0 15.9 15.9 0.0
2016-May-26 Thu ### ### ### ### 69.2 69.2 0.0
2016-May-25 Wed ### 6.125 ### ### ### ### 0.0
2016-May-24 Tue 5.74 5.75 5.655 ### 22.0 22.0 0.0
2016-May-23 Mon ### ### 5.78 5.78 1,426,653 4,123,027 ### ### 0.4
2016-May-20 Fri 5.88 ### 5.88 6 81.3 81.3 0.4
2016-May-19 Thu ### ### 5.76 5.85 2,248,285 ### ### ### 0.4
2016-May-18 Wed ### 6.23 5.83 ### ### ### 0.0
2016-May-17 Tue 5.89 ### 5.85 ### ### ### 0.0
2016-May-16 Mon 5.79 5.89 5.73 5.77 1,931,950 11,224,629 32.1 32.1 0.4
2016-May-13 Fri 5.85 5.88 ### 5.76 1,752,472 ### 22.9 22.9 ###
2016-May-12 Thu ### 5.82 ### 5.77 2,927,471 8,518,940 ### ### 0.4
2016-May-11 Wed 5.54 ### 5.52 5.52 2,499,572 ### ### ### 0.4
2016-May-10 Tue 5.5 5.54 ### ### 2,953,870 ### ### ### 0.0
2016-May-09 Mon 5.86 ### 5.59 ### 13.0 13.0 0.0
2016-May-06 Fri 5.8 5.88 ### 5.74 20.2 20.2 0.4
2016-May-05 Thu ### ### 5.78 ### 74.0 74.0 0.0
2016-May-04 Wed ### ### 5.83 5.86 1.6 1.6 0.4
2016-May-03 Tue ### ### 6.81 6.87 26.2 26.2 ###
2016-May-02 Mon 6.82 ### 6.79 7 84.5 84.5 0.5
2016-Apr-29 Fri 6.84 ### 6.75 ### 81.6 81.6 0.0
2016-Apr-28 Thu 6.8 ### 6.59 ### 82.1 82.1 0.0
2016-Apr-27 Wed ### ### 6.54 6.58 ### ### 0.5
2016-Apr-26 Tue 6.41 ### 6.23 6.52 ### ### 0.5
2016-Apr-22 Fri 6.72 ### 6.57 ### 3,461,188 ### 21.5 21.5 0.0
2016-Apr-21 Thu 6.75 ### ### ### ### ### 0.0
2016-Apr-20 Wed 6.4 6.55 6.29 6.44 78.7 78.7 0.5
2016-Apr-19 Tue ### ### ### 6.26 1,894,741 0 88.8 88.8 0.4
2016-Apr-18 Mon ### ### 5.8 5.86 2,767,750 8,026,475 ### ### 0.4
2016-Apr-15 Fri 6.55 6.57 ### ### ### ### 0.0
2016-Apr-14 Thu 6.21 ### 6.21 ### 94.5 94.5 0.0
2016-Apr-13 Wed 5.7 6.255 ### 6.23 4,203,188 13,145,470 ### ### 0.4
2016-Apr-12 Tue 5.58 ### ### ### 78.5 78.5 0.0
2016-Apr-11 Mon 5.5 5.59 5.44 5.58 1,648,552 ### ### ### 0.4
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu ### 5.47 5.29 5.43 2,199,947 ### ### ### 0.4
2016-Apr-06 Wed ### ### ### ### 2,397,889 0 86.3 86.3 0.0
2016-Apr-05 Tue 4.88 ### 4.87 ### 83.9 83.9 0.0
2016-Apr-04 Mon ### ### ### 5 2,590,928 0 17.1 17.1 0.4
2016-Apr-01 Fri 5.29 ### ### ### 12.1 12.1 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed 5.7 5.7 5.47 ### 1,912,823 ### 19.5 19.5 0.0
2016-Mar-29 Tue ### 5.73 5.54 ### 42.4 42.4 0.0
2016-Mar-24 Thu ### 5.72 ### ### 95.1 95.1 0.0
2016-Mar-23 Wed ### ### 5.42 5.53 ### ### ###
2016-Mar-22 Tue 5.5 ### 5.48 ### 89.9 89.9 0.0
2016-Mar-21 Mon 5.75 5.75 ### ### 1,649,589 ### 6.5 6.5 0.0
2016-Mar-18 Fri 5.8 ### 5.43 ### 10,854,540 29,470,076 12.1 12.1 0.0
2016-Mar-17 Thu 5.5 5.72 5.5 ### 3,162,152 17,739,672 86.8 86.8 0.0
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### ### 5.26 5.45 ### ### ###
2016-Mar-11 Fri 5.45 5.46 ### ### ### ### 0.0
2016-Mar-10 Thu 5.7 5.82 5.49 5.51 3,204,257 18,120,073 ### ### ###
2016-Mar-09 Wed 5.59 5.86 ### 5.4 4,416,380 ### ### ### 0.4
2016-Mar-08 Tue 6.8 6.8 ### ### 4,580,074 15,572,251 ### ### 0.0
2016-Mar-07 Mon 6.21 6.7 6.2 6.55 92.4 92.4 0.5
2016-Mar-04 Fri 5.25 ### 5.25 ### 3,628,471 ### ### ### 0.0
2016-Mar-03 Thu 5.26 ### ### ### ### ### 0.0
2016-Mar-02 Wed 4.45 ### ### ### 4,760,057 0 98.4 98.4 0.0
2016-Mar-01 Tue ### ### ### ### 89.2 89.2 0.0
2016-Feb-29 Mon ### 4.22 ### 4.2 2,824,585 5,959,874 95.7 95.7 ###
2016-Feb-26 Fri ### ### 3.72 3.86 3,247,741 ### ### ### 0.3
2016-Feb-25 Thu 3.83 4.2 3.83 ### 3,204,246 12,865,047 91.7 91.7 0.0
2016-Feb-24 Wed ### ### ### ### ### ### 0.0
2016-Feb-23 Tue ### 4.47 ### 4.21 3,658,527 ### ### ### ###
2016-Feb-22 Mon ### ### ### ### ### ### 0.0
2016-Feb-19 Fri 3.75 3.81 ### 3.71 28.1 28.1 ###
2016-Feb-18 Thu 3.82 ### 3.75 ### 2,435,455 4,566,478 80.8 80.8 0.0
2016-Feb-17 Wed ### 3.78 3.41 3.57 ### ### 0.3
2016-Feb-16 Tue ### 3.655 ### 3.53 3,402,525 ### ### ### 0.3
2016-Feb-15 Mon 3.25 ### 3 ### 9.8 9.8 0.0
2016-Feb-12 Fri 3.25 ### ### ### ### ### 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 2024-05-12 21:09:42 thru 2024-05-12 21:09:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000