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 Thu 25-May-22 08:40:07 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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 35...

     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 21st May 2025
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
2001-Dec-21 Fri 12.874 ### 12.76 ### 5,709,852 36,428,855 ### ### 0.0
2001-Dec-20 Thu ### ### 12.87 ### 29.5 29.5 0.0
2001-Dec-19 Wed ### ### 12.85 ### 1,763,544 11,330,770 31.7 31.7 0.0
2001-Dec-18 Tue ### ### ### ### 1,995,859 0 70.2 70.2 0.0
2001-Dec-17 Mon 12.78 ### 12.77 12.87 ### ### ###
2001-Dec-14 Fri ### 12.89 ### 12.72 28.7 28.7 0.9
2001-Dec-13 Thu ### ### 12.82 12.82 2,230,556 ### 27.3 27.3 0.9
2001-Dec-12 Wed ### ### 12.77 12.8 24.9 24.9 0.9
2001-Dec-11 Tue ### ### ### ### 755,144 0 ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 697,629 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 2,604,124 0 24.6 24.6 0.0
2001-Dec-06 Thu ### 13.25 ### ### 2,738,754 18,144,245 37.3 37.3 0.0
2001-Dec-05 Wed ### 13.22 ### 13.077 ### ### 0.9
2001-Dec-04 Tue 13.25 13.25 ### ### 31.5 31.5 0.0
2001-Dec-03 Mon ### ### ### ### 1,933,141 0 30.0 30.0 0.0
2001-Nov-30 Fri 13.25 ### ### ### 4,762,921 0 67.3 67.3 0.0
2001-Nov-29 Thu ### 13.4 ### ### 1,613,426 10,809,954 22.1 22.1 0.0
2001-Nov-28 Wed 13.48 13.49 ### 13.445 1,245,845 8,403,224 ### ### ###
2001-Nov-27 Tue 13.51 13.53 ### ### ### ### 0.0
2001-Nov-26 Mon 13.4 13.55 ### 13.47 1,222,524 ### ### ### 1.0
2001-Nov-23 Fri ### 13.4 ### 13.4 2,034,972 ### ### ### 1.0
2001-Nov-22 Thu ### 13.2 ### ### 923,626 ### ### ### 0.0
2001-Nov-21 Wed ### 13.25 ### ### ### ### 0.0
2001-Nov-20 Tue 13.2 13.23 ### 12.956 18.3 18.3 0.9
2001-Nov-19 Mon ### 13.25 ### ### ### ### 0.0
2001-Nov-16 Fri ### ### 12.85 12.88 4,543,955 ### ### ### ###
2001-Nov-15 Thu ### 13.42 13.22 13.242 30.6 30.6 0.9
2001-Nov-14 Wed 13.443 ### ### ### 1,531,874 0 78.2 78.2 0.0
2001-Nov-13 Tue 13.46 13.47 13.2 ### 1,381,743 18,425,542 ### ### 0.0
2001-Nov-12 Mon ### ### 13.44 13.5 ### ### 1.0
2001-Nov-09 Fri 13.5 13.53 ### ### 2,819,527 ### ### ### 0.0
2001-Nov-08 Thu 13.2 13.55 13.2 ### 2,255,749 30,170,642 73.1 73.1 0.0
2001-Nov-07 Wed 13.5 13.5 13.149 13.149 15.9 15.9 ###
2001-Nov-06 Tue ### 13.41 ### 13.4 ### ### 1.0
2001-Nov-05 Mon 13.454 13.454 ### ### ### ### 0.0
2001-Nov-02 Fri 13.75 13.76 ### 13.42 13.7 13.7 1.0
2001-Nov-01 Thu 13.8 13.89 13.72 13.75 1,198,951 ### ### ### 1.0
2001-Oct-31 Wed ### ### 13.82 13.845 32.5 32.5 1.0
2001-Oct-30 Tue 13.84 ### 13.78 13.929 74.6 74.6 1.0
2001-Oct-29 Mon 13.78 13.88 ### 13.84 72.6 72.6 1.0
2001-Oct-26 Fri 13.88 13.89 13.56 ### 2,173,846 ### ### ### 0.0
2001-Oct-25 Thu 13.71 13.75 13.45 13.75 68.2 68.2 1.0
2001-Oct-24 Wed ### ### 13.7 13.7 ### ### 1.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### 13.7 13.75 1,311,351 8,982,754 ### ### 1.0
2001-Oct-19 Fri ### ### 13.77 ### 1,596,728 10,993,472 74.0 74.0 0.0
2001-Oct-18 Thu ### ### 13.89 13.89 ### ### 1.0
2001-Oct-17 Wed 14.159 ### ### ### ### ### 0.0
2001-Oct-16 Tue 14.41 14.41 ### ### 640,024 4,611,372 ### ### 0.0
2001-Oct-15 Mon 14.386 14.45 ### 14.324 ### ### ###
2001-Oct-12 Fri 14.5 14.5 14.28 14.42 30.9 30.9 ###
2001-Oct-11 Thu 13.876 14.26 13.876 14.25 1,537,253 21,626,075 87.0 87.0 1.0
2001-Oct-10 Wed 13.848 ### 13.7 ### 794,843 5,444,674 26.7 26.7 0.0
2001-Oct-09 Tue 13.956 13.956 13.81 13.871 1,483,147 20,590,529 ### ### ###
2001-Oct-08 Mon 13.773 ### 13.773 13.85 73.8 73.8 ###
2001-Oct-05 Fri ### 13.8 ### 13.75 82.4 82.4 1.0
2001-Oct-04 Thu ### 13.82 ### ### 1,396,271 ### ### ### 0.0
2001-Oct-03 Wed ### ### 13.73 13.78 1,822,548 ### 22.7 22.7 1.0
2001-Oct-02 Tue ### ### 13.75 ### ### ### 0.0
2001-Oct-01 Mon ### ### 13.85 13.929 749,549 5,190,626 ### ### 1.0
2001-Sep-28 Fri ### ### 13.5 13.81 ### ### ###
2001-Sep-27 Thu ### 13.5 13.341 13.341 1,996,922 ### ### ### 1.0
2001-Sep-26 Wed ### 13.5 12.85 ### 3,145,670 ### ### ### 0.0
2001-Sep-25 Tue 12.853 ### 12.5 ### 1,914,172 11,963,575 28.3 28.3 0.0
2001-Sep-24 Mon ### ### ### ### 1,237,946 0 79.2 79.2 0.0
2001-Sep-21 Fri 12.952 ### 12.7 13.25 3,030,486 19,243,586 83.0 83.0 ###
2001-Sep-20 Thu ### ### 13.21 ### 2,804,671 18,524,851 21.5 21.5 0.0
2001-Sep-19 Wed ### ### 13.88 ### 24.3 24.3 0.0
2001-Sep-18 Tue 14.2 14.27 ### ### 1,647,359 ### ### ### 0.0
2001-Sep-17 Mon ### 14.54 ### ### 5,561,583 ### 59.1 59.1 0.0
2001-Sep-14 Fri 13.8 ### 13.8 ### ### ### 0.0
2001-Sep-13 Thu ### ### ### 13.7 1,833,045 0 20.9 20.9 1.0
2001-Sep-12 Wed 14.25 14.25 13.56 ### 1,940,182 ### ### ### 0.0
2001-Sep-11 Tue 13.758 ### 13.56 13.56 ### ### 1.0
2001-Sep-10 Mon 13.7 13.74 13.55 ### 830,722 ### 35.8 35.8 0.0
2001-Sep-07 Fri 13.74 13.89 13.74 ### ### ### 0.0
2001-Sep-06 Thu 13.448 ### 13.448 ### ### ### 0.0
2001-Sep-05 Wed ### 13.58 ### 13.43 1,518,424 ### 30.7 30.7 ###
2001-Sep-04 Tue ### 13.74 13.57 13.58 ### ### ###
2001-Sep-03 Mon ### ### 13.55 ### 1,294,821 ### 15.9 15.9 0.0
2001-Aug-31 Fri ### ### ### 13.74 ### ### ###
2001-Aug-30 Thu ### ### ### ### 2,349,541 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### 14.22 ### ### 892,245 ### 75.1 75.1 0.0
2001-Aug-27 Mon 14.2 14.25 ### ### 1,277,486 9,102,087 ### ### 0.0
2001-Aug-24 Fri 14.129 ### ### ### 726,320 0 ### ### 0.0
2001-Aug-23 Thu ### 14.25 ### ### 844,542 ### ### ### 0.0
2001-Aug-22 Wed 13.679 ### 13.56 ### ### ### 0.0
2001-Aug-21 Tue 13.7 13.8 ### ### 1,444,429 ### 30.8 30.8 0.0
2001-Aug-20 Mon ### ### 13.46 ### 17.3 17.3 0.0
2001-Aug-17 Fri 14.5 14.55 ### 14.027 2,348,252 ### ### ### ###
2001-Aug-16 Thu 14.55 14.56 14.28 ### 1,107,186 15,965,622 ### ### 0.0
2001-Aug-15 Wed ### 14.54 14.29 14.49 85.4 85.4 ###
2001-Aug-14 Tue 14.45 14.5 14.28 14.28 657,748 ### 24.7 24.7 ###
2001-Aug-13 Mon 14.473 14.54 ### ### ### ### 0.0
2001-Aug-10 Fri 14.644 14.644 14.4 14.4 1,446,975 21,012,970 22.5 22.5 1.0
2001-Aug-09 Thu 14.4 ### ### 14.54 ### ### 1.0
2001-Aug-08 Wed 14.773 ### 14.43 14.45 18.3 18.3 1.0
2001-Aug-07 Tue 14.75 ### 14.73 14.74 ### ### 1.1
2001-Aug-06 Mon ### 14.77 ### 14.74 76.7 76.7 1.1
2001-Aug-03 Fri ### 14.78 14.55 ### 1,608,274 ### 29.6 29.6 0.0
2001-Aug-02 Thu 14.56 14.75 14.51 ### 1,009,881 14,774,559 ### ### 0.0
2001-Aug-01 Wed ### ### ### 14.54 1,427,884 0 ### ### 1.0
2001-Jul-31 Tue 14.489 14.489 ### ### 1,823,982 ### ### ### 0.0
2001-Jul-30 Mon 14.75 14.79 ### 14.42 1,409,829 10,425,685 ### ### ###
2001-Jul-27 Fri ### 14.89 ### 14.78 66.9 66.9 1.1
2001-Jul-26 Thu 14.2 14.75 14.2 14.7 1,492,382 21,602,229 ### ### ###
2001-Jul-25 Wed ### 14.2 ### ### 2,152,158 15,280,321 40.1 40.1 0.0
2001-Jul-24 Tue ### ### ### 14.28 1,508,247 0 ### ### ###
2001-Jul-23 Mon 14.7 14.87 ### 14.373 ### ### ###
2001-Jul-20 Fri ### 14.75 14.48 14.54 75.6 75.6 1.0
2001-Jul-19 Thu 14.85 ### 14.42 14.427 16.8 16.8 ###
2001-Jul-18 Wed ### ### ### ### 1,278,974 0 ### ### 0.0
2001-Jul-17 Tue 15.5 15.58 15.22 ### 27.1 27.1 0.0
2001-Jul-16 Mon 15.58 ### 15.47 15.54 898,472 6,949,680 34.2 34.2 ###
2001-Jul-13 Fri ### 15.643 ### 15.643 749,878 5,865,170 72.4 72.4 1.1
2001-Jul-12 Thu 15.55 ### ### ### 69.3 69.3 0.0
2001-Jul-11 Wed ### ### ### 15.54 1,780,727 0 88.5 88.5 ###
2001-Jul-10 Tue 14.85 ### 14.85 ### 1,573,272 11,681,544 ### ### 0.0
2001-Jul-09 Mon ### ### 14.81 14.888 ### ### ###
2001-Jul-06 Fri 15.28 ### ### ### ### ### 0.0
2001-Jul-05 Thu 15.153 ### 14.82 ### 74.9 74.9 0.0
2001-Jul-04 Wed ### ### ### ### 2,702,976 0 ### ### 0.0
2001-Jul-03 Tue 15.857 ### 15.53 ### 1,063,971 ### 19.6 19.6 0.0
2001-Jul-02 Mon 15.76 15.85 15.7 15.79 69.1 69.1 1.1
2001-Jun-29 Fri ### 16.42 ### 16.42 6,637,986 ### 84.3 84.3 1.2
2001-Jun-28 Thu 15.85 15.85 15.51 ### 1,650,681 25,882,678 21.9 21.9 0.0
2001-Jun-27 Wed 15.75 15.82 15.56 15.82 1,063,580 16,687,570 72.3 72.3 ###
2001-Jun-26 Tue ### ### 15.79 15.82 33.0 33.0 ###
2001-Jun-25 Mon ### ### ### ### 74.8 74.8 0.0
2001-Jun-22 Fri 15.759 ### 15.73 ### 941,553 ### 70.5 70.5 0.0
2001-Jun-21 Thu 15.75 15.75 15.57 ### 1,996,628 ### ### ### 0.0
2001-Jun-20 Wed 15.858 15.87 ### 15.75 30.6 30.6 1.1
2001-Jun-19 Tue ### ### 15.74 15.76 1,649,979 ### ### ### 1.1
2001-Jun-18 Mon 15.876 16.2 15.876 16.075 ### ### 1.1
2001-Jun-15 Fri 16.4 16.41 15.82 ### 3,642,971 58,706,477 14.7 14.7 0.0
2001-Jun-14 Thu ### 16.45 ### ### 3,914,152 ### 86.0 86.0 0.0
2001-Jun-13 Wed 15.83 ### 15.83 15.955 ### ### ###
2001-Jun-12 Tue 15.7 ### 15.7 15.83 2,006,324 15,749,643 79.6 79.6 ###
2001-Jun-11 Mon 15.71 15.71 15.71 15.71 0 1.1
2001-Jun-08 Fri 15.53 ### 15.53 15.71 ### ### 1.1
2001-Jun-07 Thu ### 15.7 ### 15.527 ### ### ###
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue 14.7 ### 14.7 ### 1,121,459 8,242,723 87.0 87.0 0.0
2001-Jun-04 Mon ### ### 14.56 ### 77.6 77.6 0.0
2001-Jun-01 Fri 14.78 14.8 14.57 ### 28.0 28.0 0.0
2001-May-31 Thu 14.8 14.8 ### 14.74 2,566,975 ### ### ### 1.1
2001-May-30 Wed ### ### 14.85 14.86 ### ### ###
2001-May-29 Tue 14.946 ### 14.81 ### ### ### 0.0
2001-May-28 Mon ### ### 14.72 14.88 32.6 32.6 1.1


<< 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 2025-05-22 20:40:07 thru 2025-05-22 20:40:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000