Currently Thu 26-Apr-02 05:54:07 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 331...
TOC Company Info for WPL Limits 
| 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 1st April 2026
Latest price with VOLUME for WPL .. Tuesday 24th May 2022
WPL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for WPL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1996-Dec-10 Tue | 8.671 | 8.8 | ### | 8.76 | 75.9 | 75.9 | 0.6 | ||
| 1996-Dec-09 Mon | ### | 8.74 | 8.58 | ### | 458,825 | 3,973,424 | ### | ### | 0.0 |
| 1996-Dec-06 Fri | 8.751 | 8.8 | 8.54 | 8.58 | 1,384,970 | 12,007,689 | ### | ### | 0.6 |
| 1996-Dec-05 Thu | ### | 8.8 | ### | 8.77 | 549,778 | 2,419,023 | ### | ### | ### |
| 1996-Dec-04 Wed | ### | 8.8 | ### | 8.7 | 638,926 | 2,811,274 | ### | ### | ### |
| 1996-Dec-03 Tue | ### | 8.7 | 8.58 | ### | 367,052 | 3,171,329 | 25.9 | 25.9 | 0.0 |
| 1996-Dec-02 Mon | ### | 8.7 | 8.5 | 8.7 | 80.9 | 80.9 | ### | ||
| 1996-Nov-29 Fri | ### | 8.71 | 8.58 | ### | 1,066,124 | 9,216,641 | ### | ### | 0.0 |
| 1996-Nov-28 Thu | 8.8 | 8.8 | ### | 8.7 | 19.1 | 19.1 | ### | ||
| 1996-Nov-27 Wed | 8.874 | ### | 8.77 | 8.78 | 20.5 | 20.5 | 0.6 | ||
| 1996-Nov-26 Tue | 8.87 | 9 | 8.84 | ### | 766,322 | ### | 83.4 | 83.4 | 0.0 |
| 1996-Nov-25 Mon | 8.77 | ### | 8.77 | 8.86 | 548,753 | 2,406,281 | 80.3 | 80.3 | 0.6 |
| 1996-Nov-22 Fri | ### | 8.89 | 8.72 | 8.75 | 22.7 | 22.7 | 0.6 | ||
| 1996-Nov-21 Thu | 8.85 | ### | 8.81 | 8.85 | 393,381 | 1,732,843 | ### | ### | 0.6 |
| 1996-Nov-20 Wed | 8.8 | 8.87 | 8.8 | 8.84 | 579,440 | 5,119,352 | 67.9 | 67.9 | ### |
| 1996-Nov-19 Tue | 8.85 | 8.85 | 8.75 | 8.76 | ### | ### | 0.6 | ||
| 1996-Nov-18 Mon | ### | ### | 8.85 | 8.85 | 23.9 | 23.9 | 0.6 | ||
| 1996-Nov-15 Fri | 8.843 | ### | 8.843 | ### | 901,422 | ### | 72.2 | 72.2 | 0.0 |
| 1996-Nov-14 Thu | 8.79 | ### | 8.77 | 8.82 | 818,876 | 3,590,771 | 67.3 | 67.3 | ### |
| 1996-Nov-13 Wed | ### | ### | 8.75 | 8.78 | 17.2 | 17.2 | 0.6 | ||
| 1996-Nov-12 Tue | ### | ### | 8.88 | ### | 412,320 | ### | ### | ### | 0.0 |
| 1996-Nov-11 Mon | ### | ### | ### | ### | 96,722 | 0 | ### | ### | 0.0 |
| 1996-Nov-07 Thu | 8.85 | 8.86 | 8.74 | 8.75 | 25.3 | 25.3 | 0.6 | ||
| 1996-Nov-06 Wed | 8.82 | 8.82 | 8.72 | 8.8 | 1,794,959 | ### | ### | ### | 0.6 |
| 1996-Nov-05 Tue | 8.84 | ### | 8.75 | 8.81 | ### | ### | ### | ||
| 1996-Nov-04 Mon | 8.76 | 8.85 | 8.72 | 8.85 | 350,029 | ### | 74.2 | 74.2 | 0.6 |
| 1996-Nov-01 Fri | 8.877 | 8.877 | 8.7 | 8.76 | 18.0 | 18.0 | 0.6 | ||
| 1996-Oct-31 Thu | 8.752 | ### | 8.74 | ### | ### | ### | 0.0 | ||
| 1996-Oct-30 Wed | ### | 8.8 | ### | 8.75 | 575,281 | ### | ### | ### | 0.6 |
| 1996-Oct-29 Tue | 8.621 | 8.77 | ### | 8.75 | 1,101,645 | ### | ### | ### | 0.6 |
| 1996-Oct-28 Mon | 8.56 | 8.7 | 8.55 | 8.7 | 84.2 | 84.2 | ### | ||
| 1996-Oct-25 Fri | ### | ### | 8.5 | 8.57 | 34.8 | 34.8 | 0.6 | ||
| 1996-Oct-24 Thu | 8.683 | 8.76 | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-23 Wed | ### | 8.89 | ### | ### | 10.9 | 10.9 | 0.0 | ||
| 1996-Oct-22 Tue | ### | ### | 8.83 | 8.86 | 18.9 | 18.9 | 0.6 | ||
| 1996-Oct-21 Mon | 9 | ### | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 1996-Oct-18 Fri | 8.977 | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 1996-Oct-17 Thu | 8.685 | ### | ### | 8.85 | 85.1 | 85.1 | 0.6 | ||
| 1996-Oct-16 Wed | 8.579 | 8.75 | 8.57 | 8.75 | 87.5 | 87.5 | 0.6 | ||
| 1996-Oct-15 Tue | 8.59 | ### | 8.56 | 8.58 | ### | ### | 0.6 | ||
| 1996-Oct-14 Mon | 8.59 | 8.59 | 8.52 | 8.56 | 22.8 | 22.8 | ### | ||
| 1996-Oct-11 Fri | 8.576 | 8.59 | 8.53 | 8.55 | ### | ### | ### | ||
| 1996-Oct-10 Thu | 8.478 | ### | 8.47 | 8.57 | 74.1 | 74.1 | 0.6 | ||
| 1996-Oct-09 Wed | 8.56 | 8.7 | 8.47 | 8.47 | 24.5 | 24.5 | ### | ||
| 1996-Oct-08 Tue | ### | ### | 8.55 | ### | ### | ### | 0.0 | ||
| 1996-Oct-07 Mon | 8.51 | ### | 8.51 | 8.58 | ### | ### | 0.6 | ||
| 1996-Oct-04 Fri | ### | 8.5 | ### | 8.49 | ### | ### | ### | ||
| 1996-Oct-03 Thu | 8.357 | 8.48 | ### | 8.46 | 81.3 | 81.3 | 0.6 | ||
| 1996-Oct-02 Wed | ### | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 1996-Oct-01 Tue | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 1996-Sep-30 Mon | ### | 8.44 | 8.25 | ### | ### | ### | 0.0 | ||
| 1996-Sep-27 Fri | ### | 8.5 | 8.25 | ### | 21.1 | 21.1 | 0.0 | ||
| 1996-Sep-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-25 Wed | ### | 8.2 | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 1996-Sep-24 Tue | 7.953 | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 1996-Sep-23 Mon | 8.082 | 8.084 | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-20 Fri | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 1996-Sep-19 Thu | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 1996-Sep-18 Wed | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 1996-Sep-17 Tue | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 1996-Sep-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-12 Thu | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 1996-Sep-11 Wed | 7.951 | 8 | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 1996-Sep-10 Tue | ### | ### | 7.87 | ### | ### | ### | 0.0 | ||
| 1996-Sep-09 Mon | 8 | 8 | 7.83 | 7.87 | ### | ### | 0.6 | ||
| 1996-Sep-06 Fri | ### | 7.85 | ### | 7.85 | ### | ### | ### | ||
| 1996-Sep-05 Thu | ### | 7.82 | 7.7 | 7.76 | ### | ### | 0.6 | ||
| 1996-Sep-04 Wed | 7.8 | 7.85 | ### | 7.74 | 21.4 | 21.4 | 0.6 | ||
| 1996-Sep-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-02 Mon | ### | 7.52 | 7.4 | 7.45 | 21.5 | 21.5 | 0.5 | ||
| 1996-Aug-30 Fri | ### | ### | 7.51 | 7.51 | ### | ### | ### | ||
| 1996-Aug-29 Thu | ### | ### | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 1996-Aug-28 Wed | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 1996-Aug-27 Tue | ### | ### | 7.59 | 7.59 | ### | ### | 0.5 | ||
| 1996-Aug-26 Mon | 7.74 | 7.75 | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 1996-Aug-23 Fri | 7.72 | 7.75 | ### | 7.74 | ### | ### | 0.6 | ||
| 1996-Aug-22 Thu | 7.71 | 7.73 | ### | 7.7 | ### | ### | 0.6 | ||
| 1996-Aug-21 Wed | ### | 7.75 | ### | 7.72 | ### | ### | ### | ||
| 1996-Aug-20 Tue | 7.689 | 7.82 | 7.689 | 7.7 | ### | ### | 0.6 | ||
| 1996-Aug-19 Mon | ### | 7.72 | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-16 Fri | 7.55 | ### | 7.52 | 7.58 | ### | ### | ### | ||
| 1996-Aug-15 Thu | ### | ### | 7.55 | 7.55 | 17.1 | 17.1 | ### | ||
| 1996-Aug-14 Wed | 7.544 | ### | 7.5 | ### | 78.8 | 78.8 | 0.0 | ||
| 1996-Aug-13 Tue | 7.582 | ### | 7.56 | 7.57 | ### | ### | ### | ||
| 1996-Aug-12 Mon | ### | ### | 7.57 | 7.57 | ### | ### | ### | ||
| 1996-Aug-09 Fri | 7.75 | 7.75 | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 1996-Aug-08 Thu | 7.8 | 7.82 | 7.73 | 7.73 | 19.7 | 19.7 | 0.6 | ||
| 1996-Aug-07 Wed | 7.84 | 7.84 | 7.78 | 7.8 | 24.1 | 24.1 | 0.6 | ||
| 1996-Aug-06 Tue | 7.8 | 7.85 | 7.8 | 7.82 | ### | ### | 0.6 | ||
| 1996-Aug-05 Mon | 7.79 | ### | 7.79 | 7.8 | 69.9 | 69.9 | 0.6 | ||
| 1996-Aug-02 Fri | 7.827 | 7.88 | 7.78 | 7.79 | ### | ### | ### | ||
| 1996-Aug-01 Thu | ### | 7.82 | 7.76 | 7.8 | ### | ### | 0.6 | ||
| 1996-Jul-31 Wed | ### | 7.85 | 7.76 | 7.77 | 12.7 | 12.7 | 0.6 | ||
| 1996-Jul-30 Tue | 7.78 | 7.8 | 7.75 | 7.75 | 25.6 | 25.6 | ### | ||
| 1996-Jul-29 Mon | ### | ### | 7.81 | 7.85 | ### | ### | ### | ||
| 1996-Jul-26 Fri | 7.75 | 7.88 | 7.74 | 7.85 | ### | ### | ### | ||
| 1996-Jul-25 Thu | 7.7 | 7.71 | ### | 7.7 | ### | ### | 0.6 | ||
| 1996-Jul-24 Wed | 7.675 | 7.75 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-23 Tue | 7.72 | 7.72 | ### | 7.7 | 31.0 | 31.0 | 0.6 | ||
| 1996-Jul-22 Mon | ### | 7.72 | ### | 7.72 | 81.6 | 81.6 | ### | ||
| 1996-Jul-19 Fri | ### | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-18 Thu | 7.51 | ### | 7.51 | 7.57 | 73.8 | 73.8 | ### | ||
| 1996-Jul-17 Wed | 7.443 | 7.56 | 7.443 | 7.51 | 83.7 | 83.7 | ### | ||
| 1996-Jul-16 Tue | ### | 7.44 | ### | 7.42 | ### | ### | 0.5 | ||
| 1996-Jul-15 Mon | ### | ### | 7.5 | 7.52 | 23.8 | 23.8 | 0.5 | ||
| 1996-Jul-12 Fri | 7.646 | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-11 Thu | ### | 7.73 | ### | 7.73 | 84.6 | 84.6 | 0.6 | ||
| 1996-Jul-10 Wed | 7.652 | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 1996-Jul-09 Tue | ### | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 1996-Jul-08 Mon | ### | ### | ### | ### | 84.9 | 84.9 | 0.0 | ||
| 1996-Jul-05 Fri | 7.74 | 7.8 | 7.7 | 7.7 | ### | ### | 0.6 | ||
| 1996-Jul-04 Thu | 7.83 | 7.83 | 7.74 | 7.74 | 19.4 | 19.4 | 0.6 | ||
| 1996-Jul-03 Wed | 7.77 | 7.85 | 7.75 | 7.84 | ### | ### | 0.6 | ||
| 1996-Jul-02 Tue | 7.72 | 7.72 | ### | 7.72 | ### | ### | ### | ||
| 1996-Jul-01 Mon | ### | 7.8 | ### | ### | 72.1 | 72.1 | 0.0 |
Basic Bottom of Page