Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Jan-08 05:52:29 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 31...

     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 .. Wednesday 7th January 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 44 Next >>


End of day Prices (full format),

150 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-May-12 Wed 16.5 ### ### ### 20.1 20.1 0.0
2004-May-11 Tue 16.5 ### ### ### 28.4 28.4 0.0
2004-May-10 Mon ### ### ### 16.75 31.8 31.8 ###
2004-May-07 Fri ### ### 16.82 ### 74.4 74.4 0.0
2004-May-06 Thu ### ### 16.88 ### 1,385,127 11,690,471 ### ### 0.0
2004-May-05 Wed 16.84 ### 16.84 ### 70.1 70.1 0.0
2004-May-04 Tue 16.8 16.88 ### 16.8 ### ### 1.2
2004-May-03 Mon 16.5 16.59 ### 16.57 ### ### ###
2004-Apr-30 Fri 16.7 16.73 16.5 16.54 3,813,150 63,355,487 25.4 25.4 ###
2004-Apr-29 Thu ### ### 16.78 16.79 2,402,482 20,156,823 42.5 42.5 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 16.74 ### 16.7 16.88 737,183 6,155,478 ### ### 1.2
2004-Apr-26 Mon 16.76 16.8 16.7 16.75 29.3 29.3 ###
2004-Apr-23 Fri ### 16.85 ### 16.79 2,252,152 18,974,380 72.1 72.1 ###
2004-Apr-22 Thu 16.78 16.89 16.58 ### 1,870,951 ### ### ### 0.0
2004-Apr-21 Wed 16.75 16.79 ### 16.75 ### ### ###
2004-Apr-20 Tue 16.85 16.85 ### 16.7 1,145,685 ### 24.8 24.8 1.2
2004-Apr-19 Mon 16.7 ### 16.7 16.82 ### ### ###
2004-Apr-16 Fri 16.5 16.76 16.5 16.7 2,003,182 ### 82.3 82.3 1.2
2004-Apr-15 Thu 16.75 16.75 16.49 16.49 2,070,049 ### 23.4 23.4 1.2
2004-Apr-14 Wed 16.59 16.85 16.5 16.75 ### ### ###
2004-Apr-13 Tue 16.53 ### 16.53 ### ### ### 0.0
2004-Apr-08 Thu 16.43 16.44 ### ### 1,036,424 ### ### ### 0.0
2004-Apr-07 Wed 16.24 ### 16.22 ### 834,047 6,764,121 ### ### 0.0
2004-Apr-06 Tue 16.2 16.24 ### ### 2,310,924 ### 32.7 32.7 0.0
2004-Apr-05 Mon ### ### ### ### 73.9 73.9 0.0
2004-Apr-02 Fri ### ### 15.83 ### 2,260,850 17,894,627 ### ### 0.0
2004-Apr-01 Thu 15.75 ### 15.74 ### 87.8 87.8 0.0
2004-Mar-31 Wed ### 15.8 ### 15.7 1,496,342 ### ### ### ###
2004-Mar-30 Tue 15.58 ### 15.45 15.5 28.7 28.7 1.1
2004-Mar-29 Mon 15.81 15.85 15.57 15.59 913,345 14,348,649 21.3 21.3 ###
2004-Mar-26 Fri 15.8 ### 15.8 15.8 66.8 66.8 1.1
2004-Mar-25 Thu 15.85 ### 15.8 15.85 ### ### 1.1
2004-Mar-24 Wed 15.7 15.87 ### 15.87 80.6 80.6 ###
2004-Mar-23 Tue ### ### 15.78 15.79 4,000,481 ### 23.2 23.2 1.1
2004-Mar-22 Mon 16.23 16.23 ### ### 1,058,471 ### 28.0 28.0 0.0
2004-Mar-19 Fri ### 16.26 ### 16.21 ### ### 1.2
2004-Mar-18 Thu ### ### ### ### 33.8 33.8 0.0
2004-Mar-17 Wed ### ### ### ### 931,720 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 980,029 0 87.3 87.3 0.0
2004-Mar-15 Mon 15.55 15.7 15.52 ### 971,028 15,157,747 78.1 78.1 0.0
2004-Mar-12 Fri 15.56 15.74 15.42 15.51 ### ### 1.1
2004-Mar-11 Thu 15.53 ### 15.53 ### 1,100,147 8,542,641 ### ### 0.0
2004-Mar-10 Wed 15.7 15.76 15.52 ### 35.2 35.2 0.0
2004-Mar-09 Tue ### 15.74 ### 15.7 71.2 71.2 ###
2004-Mar-08 Mon ### ### ### ### 719,646 0 85.9 85.9 0.0
2004-Mar-05 Fri ### 22.76 ### ### 32.4 32.4 0.0
2004-Mar-04 Thu 15.41 15.45 15.28 15.28 1,474,324 22,652,988 ### ### ###
2004-Mar-03 Wed 15.4 15.45 ### 15.4 1,647,778 12,729,085 71.3 71.3 ###
2004-Mar-02 Tue ### ### 15.29 ### 74.0 74.0 0.0
2004-Mar-01 Mon ### 15.28 ### 15.23 72.5 72.5 1.1
2004-Feb-27 Fri ### 15.4 ### 15.22 ### ### 1.1
2004-Feb-26 Thu 15.21 15.41 15.21 15.25 1,751,889 26,821,420 74.5 74.5 ###
2004-Feb-25 Wed 15.22 ### 15.2 15.23 ### ### 1.1
2004-Feb-24 Tue 15.25 ### 15.23 ### ### ### 0.0
2004-Feb-23 Mon ### ### ### 15.25 76.5 76.5 ###
2004-Feb-20 Fri ### ### ### ### 74.8 74.8 0.0
2004-Feb-19 Thu ### ### ### ### 33.5 33.5 0.0
2004-Feb-18 Wed ### ### ### ### 694,677 0 67.8 67.8 0.0
2004-Feb-17 Tue ### ### 14.82 ### 25.8 25.8 0.0
2004-Feb-16 Mon 14.78 14.88 14.75 14.84 779,388 ### 73.4 73.4 ###
2004-Feb-13 Fri 14.83 14.86 14.75 14.76 28.9 28.9 1.1
2004-Feb-12 Thu 14.79 ### 14.7 14.83 1,757,473 12,917,426 ### ### ###
2004-Feb-11 Wed 14.51 14.72 14.51 ### 1,942,478 ### ### ### 0.0
2004-Feb-10 Tue 14.48 14.56 ### 14.44 871,354 6,343,457 ### ### ###
2004-Feb-09 Mon ### 14.46 14.25 14.46 75.5 75.5 1.0
2004-Feb-06 Fri 14.4 14.48 ### ### 1,723,059 12,474,947 29.3 29.3 0.0
2004-Feb-05 Thu 14.4 14.4 ### ### 31.6 31.6 0.0
2004-Feb-04 Wed 14.7 14.7 14.51 14.51 909,952 13,289,848 25.6 25.6 ###
2004-Feb-03 Tue ### 14.77 14.55 ### 970,987 ### ### ### 0.0
2004-Feb-02 Mon ### ### 14.42 14.5 1,082,956 ### 30.6 30.6 1.0
2004-Jan-30 Fri ### 14.7 14.54 14.59 2,488,072 ### ### ### 1.0
2004-Jan-29 Thu ### 14.79 14.53 ### ### ### 0.0
2004-Jan-28 Wed 14.85 14.85 14.71 14.75 1,207,355 ### 34.9 34.9 ###
2004-Jan-27 Tue ### ### ### ### 1,181,229 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 1,349,372 0 ### ### 0.0
2004-Jan-22 Thu 15.24 ### ### ### ### ### 0.0
2004-Jan-21 Wed ### 15.55 ### 15.46 3,366,357 26,173,425 ### ### 1.1
2004-Jan-20 Tue ### ### ### ### 1,305,041 0 71.8 71.8 0.0
2004-Jan-19 Mon ### 15.2 ### ### 1,428,621 ### ### ### 0.0
2004-Jan-16 Fri ### ### 14.86 ### 1,745,770 12,971,071 ### ### 0.0
2004-Jan-15 Thu 15.28 ### ### ### 20.1 20.1 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 74.5 74.5 0.0
2004-Jan-12 Mon 14.85 ### 14.76 14.85 1,444,320 10,659,081 69.5 69.5 ###
2004-Jan-09 Fri ### ### 14.82 14.89 ### ### ###
2004-Jan-08 Thu ### ### 14.88 ### 1,679,477 ### 30.9 30.9 0.0
2004-Jan-07 Wed 15.4 15.4 ### 15.22 1,353,584 ### 27.5 27.5 1.1
2004-Jan-06 Tue ### 15.54 ### 15.49 3,825,084 ### ### ### ###
2004-Jan-05 Mon ### 14.88 ### 14.87 ### ### 1.1
2004-Jan-02 Fri 14.8 14.8 ### 14.74 144,421 ### ### ### 1.1
2003-Dec-31 Wed 14.84 14.86 14.72 14.8 186,177 2,753,557 23.5 23.5 1.1
2003-Dec-30 Tue 14.8 14.85 14.73 14.76 338,173 5,001,578 ### ### 1.1
2003-Dec-29 Mon 14.75 14.75 ### 14.7 246,222 1,815,887 23.3 23.3 ###
2003-Dec-24 Wed 14.72 14.74 14.46 14.57 15.1 15.1 ###
2003-Dec-23 Tue 14.45 14.78 14.45 14.7 940,941 13,751,852 82.5 82.5 ###
2003-Dec-22 Mon 14.56 14.72 14.45 ### 74.9 74.9 0.0
2003-Dec-19 Fri 14.55 ### 14.4 14.48 10,017,154 ### 29.3 29.3 1.0
2003-Dec-18 Thu 14.89 14.89 14.4 14.4 ### ### 1.0
2003-Dec-17 Wed 14.56 ### 14.56 14.81 4,529,644 ### 84.4 84.4 1.1
2003-Dec-16 Tue ### 14.5 ### 14.41 2,307,759 16,731,252 75.7 75.7 ###
2003-Dec-15 Mon 14.49 14.49 14.2 ### ### ### 0.0
2003-Dec-12 Fri ### 14.57 ### 14.5 ### ### 1.0
2003-Dec-11 Thu 13.8 ### 13.76 13.84 1,800,783 12,389,387 77.1 77.1 1.0
2003-Dec-10 Wed ### 13.76 ### 13.76 1,257,853 8,654,028 80.8 80.8 1.0
2003-Dec-09 Tue ### 13.72 ### 13.7 ### ### 1.0
2003-Dec-08 Mon 13.7 13.72 13.56 ### 1,418,079 ### 27.7 27.7 0.0
2003-Dec-05 Fri 13.58 13.7 13.51 ### 77.2 77.2 0.0
2003-Dec-04 Thu ### ### 13.58 ### 1,270,526 8,626,871 71.5 71.5 0.0
2003-Dec-03 Wed 13.59 ### 13.54 13.59 1,193,279 ### ### ### ###
2003-Dec-02 Tue 13.5 ### 13.49 13.58 1,399,324 9,438,440 77.4 77.4 ###
2003-Dec-01 Mon 13.7 13.7 13.47 13.5 2,288,979 31,095,779 23.8 23.8 1.0
2003-Nov-28 Fri ### 13.79 ### 13.74 1,492,150 10,288,374 72.4 72.4 ###
2003-Nov-27 Thu 13.58 13.78 13.54 13.71 74.0 74.0 ###
2003-Nov-26 Wed 13.57 13.57 13.5 13.53 29.1 29.1 ###
2003-Nov-25 Tue ### ### 13.52 13.56 ### ### 1.0
2003-Nov-24 Mon 13.73 13.83 13.51 13.56 990,374 ### ### ### 1.0
2003-Nov-21 Fri ### 13.75 ### 13.7 1,703,475 ### 74.0 74.0 1.0
2003-Nov-20 Thu ### 13.7 13.48 ### 73.2 73.2 0.0
2003-Nov-19 Wed 13.26 ### 13.26 ### 1,768,246 11,723,470 90.4 90.4 0.0
2003-Nov-18 Tue ### ### ### 13.23 43.3 43.3 0.9
2003-Nov-17 Mon 13.47 13.53 ### ### 951,781 ### 37.7 37.7 0.0
2003-Nov-14 Fri ### ### 13.48 ### 1,592,651 ### ### ### 0.0
2003-Nov-13 Thu 13.56 ### 13.4 13.49 1,151,484 7,714,942 ### ### ###
2003-Nov-12 Wed 13.76 13.8 13.56 13.56 1,480,942 20,259,286 24.9 24.9 1.0
2003-Nov-11 Tue 13.73 13.81 ### 13.73 2,240,951 ### ### ### ###
2003-Nov-10 Mon ### ### 13.47 13.59 962,089 ### 36.4 36.4 ###
2003-Nov-07 Fri 13.7 13.72 13.52 ### 32.7 32.7 0.0
2003-Nov-06 Thu 13.57 13.71 13.5 13.7 ### ### 1.0
2003-Nov-05 Wed 13.59 ### 13.42 13.57 2,110,280 14,159,978 43.4 43.4 ###
2003-Nov-04 Tue ### 13.84 ### 13.45 81.3 81.3 ###
2003-Nov-03 Mon 13.29 13.29 ### 13.22 1,279,477 8,502,124 35.2 35.2 0.9
2003-Oct-31 Fri ### 13.28 ### 13.23 3,984,377 ### 82.0 82.0 0.9
2003-Oct-30 Thu ### ### ### ### 973,555 0 ### ### 0.0
2003-Oct-29 Wed 13.21 ### ### ### 1,319,347 0 ### ### 0.0
2003-Oct-28 Tue 13.25 13.28 ### ### ### ### 0.0
2003-Oct-27 Mon ### 13.4 13.21 13.21 ### ### ###
2003-Oct-24 Fri 13.47 13.59 ### 13.25 1,834,755 ### ### ### ###
2003-Oct-23 Thu ### ### 13.24 13.27 2,357,046 15,603,644 ### ### 0.9
2003-Oct-22 Wed 13.7 13.74 ### 13.52 ### ### 1.0
2003-Oct-21 Tue 13.5 13.7 13.5 ### 1,070,142 ### 75.4 75.4 0.0
2003-Oct-20 Mon 13.79 13.89 13.43 13.44 1,622,945 22,169,428 ### ### ###
2003-Oct-17 Fri ### ### 13.75 13.8 ### ### 1.0
2003-Oct-16 Thu ### ### ### ### 1,725,940 0 70.7 70.7 0.0
2003-Oct-15 Wed ### ### ### ### 71.6 71.6 0.0
2003-Oct-14 Tue 13.85 ### 13.8 ### 2,517,846 ### 74.2 74.2 0.0
2003-Oct-13 Mon 13.85 13.85 13.72 13.75 1,268,783 17,490,173 ### ### 1.0
2003-Oct-10 Fri 13.72 ### ### 13.76 ### ### 1.0
2003-Oct-09 Thu ### 13.73 13.59 ### 2,254,658 30,798,628 30.3 30.3 0.0
2003-Oct-08 Wed 13.59 13.74 13.59 13.73 1,833,381 25,053,151 ### ### ###


<< 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 44 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 2026-01-08 17:52:29 thru 2026-01-08 17:52:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000