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 Tue 26-Mar-24 09:41:25 PM AEDT

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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 3...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Monday 23rd March 2026
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WPL    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 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 Next >>


End of day Prices (full format),

152 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Mar-10 Wed 25.54 25.54 ### ### 1,997,123 ### 22.4 22.4 0.0
2021-Mar-09 Tue 25.74 25.82 25.48 ### 2,065,752 ### ### ### 0.0
2021-Mar-08 Mon ### 26.27 25.59 ### 3,148,455 ### 39.2 39.2 0.0
2021-Mar-05 Fri ### 25.85 ### 25.46 3,092,380 ### ### ### 1.8
2021-Mar-04 Thu 24.86 ### ### ### 3,529,281 0 55.2 55.2 0.0
2021-Mar-03 Wed 24.51 24.87 24.5 24.81 76.3 76.3 1.8
2021-Mar-02 Tue ### 25.28 ### 24.72 3,355,587 ### ### ### 1.8
2021-Mar-01 Mon ### ### 24.47 ### 82.2 82.2 0.0
2021-Feb-26 Fri ### ### 24.41 24.57 4,988,058 60,879,247 32.5 32.5 1.8
2021-Feb-25 Thu ### 25.81 25.29 25.43 ### ### ###
2021-Feb-24 Wed ### 25.22 24.56 24.77 2,186,886 ### ### ### ###
2021-Feb-23 Tue ### ### ### ### 3,376,282 0 ### ### 0.0
2021-Feb-22 Mon ### ### 23.53 ### ### ### 0.0
2021-Feb-19 Fri 25 25 23.85 24 18.0 18.0 1.7
2021-Feb-18 Thu 25.88 25.89 25 ### 28.6 28.6 0.0
2021-Feb-17 Wed 25.8 ### ### ### 76.9 76.9 0.0
2021-Feb-16 Tue 25.4 25.88 25.4 25.83 2,791,377 ### 79.2 79.2 1.8
2021-Feb-15 Mon ### 25.53 ### 25.24 1,533,074 19,569,689 63.7 63.7 1.8
2021-Feb-12 Fri ### 25.24 24.82 ### 1,253,328 ### 39.9 39.9 0.0
2021-Feb-11 Thu 25.25 25.56 25.2 25.22 1,252,022 ### ### ### ###
2021-Feb-10 Wed 25.44 ### 25.21 25.28 ### ### 1.8
2021-Feb-09 Tue 25.85 ### 25.4 25.4 ### ### 1.8
2021-Feb-08 Mon 25.5 ### ### 25.59 67.6 67.6 1.8
2021-Feb-05 Fri 25.56 25.78 25.4 25.44 35.1 35.1 1.8
2021-Feb-04 Thu 25.7 25.89 ### ### 2,510,677 ### 29.1 29.1 0.0
2021-Feb-03 Wed 25.5 25.87 25.25 25.28 2,729,822 69,774,250 30.8 30.8 1.8
2021-Feb-02 Tue 24.77 25.29 24.71 ### 2,310,846 57,771,150 ### ### 0.0
2021-Feb-01 Mon ### ### ### 24.55 3,096,150 0 75.9 75.9 ###
2021-Jan-29 Fri ### ### ### 24.47 36.7 36.7 1.7
2021-Jan-28 Thu 25 ### ### ### ### ### 0.0
2021-Jan-27 Wed 25.72 25.74 ### 25.57 3,753,772 48,311,045 45.7 45.7 ###
2021-Jan-25 Mon ### 26.44 ### ### ### ### 0.0
2021-Jan-22 Fri 26.77 26.77 ### 26.56 37.3 37.3 1.9
2021-Jan-21 Thu 27.5 ### 26.86 ### 20.5 20.5 0.0
2021-Jan-20 Wed ### 27.53 ### 27.4 ### ### 2.0
2021-Jan-19 Tue 26.75 ### 26.26 ### 66.7 66.7 0.0
2021-Jan-18 Mon 26.5 ### ### ### 2,741,073 0 77.2 77.2 0.0
2021-Jan-15 Fri ### ### 26.76 26.76 2,933,749 ### ### ### ###
2021-Jan-14 Thu ### 26.89 26.57 ### 2,913,329 77,873,284 37.6 37.6 0.0
2021-Jan-13 Wed 25.81 26.74 25.81 ### 4,247,352 111,599,173 87.2 87.2 0.0
2021-Jan-12 Tue ### 25.87 25.28 ### 2,279,624 58,301,383 31.9 31.9 0.0
2021-Jan-11 Mon ### 26 25.22 25.46 3,852,728 ### 82.6 82.6 1.8
2021-Jan-08 Fri 24.41 24.84 ### 24.81 3,669,858 ### ### ### 1.8
2021-Jan-07 Thu 23.59 24.4 23.58 ### ### ### 0.0
2021-Jan-06 Wed 23.46 ### ### ### 33.4 33.4 0.0
2021-Jan-05 Tue 22.79 22.86 ### 22.79 2,112,426 24,145,029 60.5 60.5 1.6
2021-Jan-04 Mon 22.76 ### 22.72 ### 1,522,023 17,290,181 68.6 68.6 0.0
2020-Dec-31 Thu ### ### 22.74 22.74 1,033,324 ### ### ### 1.6
2020-Dec-30 Wed 22.81 ### 22.72 ### 75.5 75.5 0.0
2020-Dec-29 Tue ### ### 22.79 ### ### ### 0.0
2020-Dec-24 Thu 23 ### 22.75 22.75 1,151,724 ### 21.1 21.1 1.6
2020-Dec-23 Wed 22.28 ### 22.23 22.57 1,519,648 16,890,887 ### ### 1.6
2020-Dec-22 Tue ### 22.73 22.21 ### 35.9 35.9 0.0
2020-Dec-21 Mon 23.5 23.52 ### ### ### ### 0.0
2020-Dec-18 Fri ### ### 23.28 ### 10,241,370 119,209,546 73.1 73.1 0.0
2020-Dec-17 Thu ### 23.56 22.83 23.56 4,952,845 ### ### ### 1.7
2020-Dec-16 Wed 23 ### 22.82 22.88 2,575,353 29,384,777 ### ### 1.6
2020-Dec-15 Tue ### ### ### 22.7 3,150,952 0 ### ### ###
2020-Dec-14 Mon ### ### ### ### ### ### 0.0
2020-Dec-11 Fri ### 23.45 22.87 ### 3,689,749 85,454,586 ### ### 0.0
2020-Dec-10 Thu 22.7 22.8 22.5 22.73 ### ### ###
2020-Dec-09 Wed 23 ### ### 22.81 3,001,041 0 ### ### ###
2020-Dec-08 Tue 22.88 ### 22.7 ### 3,344,625 ### 77.8 77.8 0.0
2020-Dec-07 Mon 23.21 23.41 ### ### ### ### 0.0
2020-Dec-04 Fri ### ### 22.88 23 34.9 34.9 1.6
2020-Dec-03 Thu 22.7 ### 22.52 22.85 3,369,848 37,944,488 ### ### 1.6
2020-Dec-02 Wed ### 22.44 ### 22.42 82.0 82.0 ###
2020-Dec-01 Tue 22 22.2 21.71 22.2 3,631,622 ### ### ### 1.6
2020-Nov-30 Mon 22.85 ### ### ### 30.0 30.0 0.0
2020-Nov-27 Fri ### ### 22.52 22.73 2,510,244 28,265,347 32.3 32.3 ###
2020-Nov-26 Thu ### 23.57 ### ### 2,971,854 ### ### ### 0.0
2020-Nov-25 Wed ### 23.72 23.2 ### 5,925,140 139,003,784 43.2 43.2 0.0
2020-Nov-24 Tue 22.45 22.79 22.44 ### 73.6 73.6 0.0
2020-Nov-23 Mon ### ### 21.74 ### ### ### 0.0
2020-Nov-20 Fri 21.8 ### ### ### 4,757,687 0 28.1 28.1 0.0
2020-Nov-19 Thu 21.57 21.79 21.44 21.78 ### ### 1.6
2020-Nov-18 Wed ### 21.81 21.55 ### ### ### 0.0
2020-Nov-17 Tue 21.43 ### ### 21.55 ### ### ###
2020-Nov-16 Mon 20.74 20.86 20.7 20.84 211,084 4,386,325 76.1 76.1 1.5
2020-Nov-13 Fri ### ### ### ### 4,153,387 0 ### ### 0.0
2020-Nov-12 Thu ### ### ### 20.77 6,380,585 0 ### ### ###
2020-Nov-11 Wed ### ### ### ### 10,318,174 0 89.6 89.6 0.0
2020-Nov-10 Tue 19.55 19.8 19.29 ### 75.9 75.9 0.0
2020-Nov-09 Mon ### ### ### ### 2,561,880 0 ### ### 0.0
2020-Nov-06 Fri 18.45 18.47 ### ### ### ### 0.0
2020-Nov-05 Thu ### 18.7 ### ### 20.2 20.2 0.0
2020-Nov-04 Wed 18.45 18.59 ### 18.45 63.8 63.8 1.3
2020-Nov-03 Tue 17.8 18.53 17.8 ### 4,795,544 87,111,056 83.9 83.9 0.0
2020-Nov-02 Mon 17.56 ### ### 17.41 2,703,953 0 ### ### ###
2020-Oct-30 Fri 17.55 ### ### 17.52 ### ### ###
2020-Oct-29 Thu 17.45 17.53 ### ### 3,217,845 ### ### ### 0.0
2020-Oct-28 Wed ### ### 17.7 17.72 2,583,853 ### 27.3 27.3 1.3
2020-Oct-27 Tue 18.45 18.45 ### ### ### ### 0.0
2020-Oct-26 Mon 18.5 18.72 18.47 ### 82.1 82.1 0.0
2020-Oct-23 Fri 18.45 18.55 ### 18.48 3,524,450 32,689,273 ### ### ###
2020-Oct-22 Thu 18.28 ### ### 18.27 3,474,089 0 ### ### ###
2020-Oct-21 Wed 18.41 ### ### 18.57 2,841,471 0 73.8 73.8 ###
2020-Oct-20 Tue 18.5 18.57 18.255 18.28 ### ### 1.3
2020-Oct-19 Mon 18.54 ### 18.42 18.55 ### ### 1.3
2020-Oct-16 Fri 18.7 18.75 ### 18.42 3,668,973 34,396,621 ### ### 1.3
2020-Oct-15 Thu 18.28 18.76 18.24 18.55 80.1 80.1 1.3
2020-Oct-14 Wed 18.4 18.4 ### 18.27 ### ### ###
2020-Oct-13 Tue ### 18.59 ### 18.5 1,957,145 ### 75.7 75.7 ###
2020-Oct-12 Mon 18.29 ### ### ### 1,988,642 0 ### ### 0.0
2020-Oct-09 Fri 18.49 18.52 ### ### 2,603,859 ### ### ### 0.0
2020-Oct-08 Thu 18.5 18.5 18.26 18.28 2,748,257 ### ### ### 1.3
2020-Oct-07 Wed ### 18.44 ### ### 76.2 76.2 0.0
2020-Oct-06 Tue ### ### 17.75 ### 63.1 63.1 0.0
2020-Oct-05 Mon ### ### ### ### 2,853,876 0 80.9 80.9 0.0
2020-Oct-02 Fri 17.28 ### 16.8 16.8 6,041,353 ### ### ### 1.2
2020-Oct-01 Thu ### 17.81 17.54 17.55 3,189,888 56,381,270 33.5 33.5 ###
2020-Sep-30 Wed 18.25 18.25 17.58 17.58 5,559,457 99,597,672 18.5 18.5 1.3
2020-Sep-29 Tue 18.5 ### 18.4 18.49 ### ### ###
2020-Sep-28 Mon 18.2 18.53 ### ### ### ### 0.0
2020-Sep-25 Fri 18.24 ### ### ### 2,494,270 0 ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 44.0 44.0 0.0
2020-Sep-23 Wed ### ### ### ### 3,687,685 0 72.4 72.4 0.0
2020-Sep-22 Tue ### ### 17.945 ### 3,094,620 27,766,477 41.4 41.4 0.0
2020-Sep-21 Mon 18.25 18.49 18.23 ### 79.4 79.4 0.0
2020-Sep-18 Fri 18.5 18.56 18.28 18.28 25.2 25.2 1.3
2020-Sep-17 Thu 18.59 ### ### ### 39.0 39.0 0.0
2020-Sep-16 Wed ### 18.385 18.2 ### 3,070,525 56,167,578 ### ### 0.0
2020-Sep-15 Tue 18.41 18.45 ### ### 3,083,759 28,447,676 ### ### 0.0
2020-Sep-14 Mon ### 18.5 18.26 ### 1,843,586 ### 67.1 67.1 0.0
2020-Sep-11 Fri ### ### ### ### 29.0 29.0 0.0
2020-Sep-10 Thu ### 18.79 ### 18.42 ### ### 1.3
2020-Sep-09 Wed 18.72 18.72 ### ### 4,540,948 42,503,273 23.7 23.7 0.0
2020-Sep-08 Tue ### 19.28 ### 19.2 75.4 75.4 ###
2020-Sep-07 Mon 18.82 ### ### 18.87 ### ### 1.3
2020-Sep-04 Fri ### ### 18.79 ### 38.8 38.8 0.0
2020-Sep-03 Thu ### 19.41 ### 19.25 77.0 77.0 1.4
2020-Sep-02 Wed ### ### ### ### 3,906,140 0 33.5 33.5 0.0
2020-Sep-01 Tue ### ### ### ### 4,465,289 0 35.5 35.5 0.0
2020-Aug-31 Mon ### ### ### 19.58 ### ### 1.4
2020-Aug-28 Fri 19.2 19.29 ### ### 4,341,684 41,875,542 40.0 40.0 0.0
2020-Aug-27 Thu 19.7 19.74 19.2 19.27 5,841,371 ### ### ### ###
2020-Aug-26 Wed ### ### 19.77 19.86 44.9 44.9 1.4
2020-Aug-25 Tue ### 20.28 ### ### 43.3 43.3 0.0
2020-Aug-24 Mon ### ### 19.72 ### 4,989,652 ### 36.4 36.4 0.0
2020-Aug-21 Fri ### 20.325 ### 20.2 3,765,184 38,263,682 ### ### 1.4
2020-Aug-20 Thu ### ### ### 20 25.9 25.9 1.4
2020-Aug-19 Wed 20.2 20.54 ### 20.54 2,680,973 ### 80.9 80.9 1.5
2020-Aug-18 Tue 20.5 20.53 ### ### 29.6 29.6 0.0
2020-Aug-17 Mon 20.45 ### ### ### 2,728,647 0 33.0 33.0 0.0
2020-Aug-14 Fri ### ### 20.27 20.45 2,638,220 26,738,359 63.0 63.0 ###
2020-Aug-13 Thu 20.85 20.85 20.23 20.4 ### ### 1.5
2020-Aug-12 Wed 20.41 20.59 20.26 20.59 2,795,779 57,103,786 ### ### ###
2020-Aug-11 Tue 20.4 20.545 ### 20.4 ### ### 1.5
2020-Aug-10 Mon ### 20.48 ### 20.29 ### ### ###
2020-Aug-07 Fri 20.28 20.55 20.24 ### 68.9 68.9 0.0
2020-Aug-06 Thu 20.2 20.48 ### ### 70.3 70.3 0.0
2020-Aug-05 Wed ### ### ### ### ### ### 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 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 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 2026-03-24 21:41:25 thru 2026-03-24 21:41:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000