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 Wed 26-Jan-07 03:18:28 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 4...

     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 .. Friday 2nd 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
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
2020-Aug-04 Tue ### 20.54 ### ### 3,165,042 32,504,981 68.1 68.1 0.0
2020-Aug-03 Mon 19.89 ### 19.57 ### 3,174,678 31,064,224 ### ### 0.0
2020-Jul-31 Fri ### 20.27 19.82 ### 5,584,071 ### ### ### 0.0
2020-Jul-30 Thu ### 20.46 ### 20.43 ### ### ###
2020-Jul-29 Wed 20.51 ### 20.22 20.26 35.3 35.3 1.4
2020-Jul-28 Tue 20.73 20.89 20.53 20.53 1,975,725 ### ### ### ###
2020-Jul-27 Mon 20.8 20.84 20.52 20.82 ### ### 1.5
2020-Jul-24 Fri ### ### 20.83 ### 68.5 68.5 0.0
2020-Jul-23 Thu ### ### 20.83 ### ### ### 0.0
2020-Jul-22 Wed 20.89 21.23 20.81 20.88 41.9 41.9 ###
2020-Jul-21 Tue ### ### ### ### ### ### 0.0
2020-Jul-20 Mon 20.56 20.57 ### ### 2,964,270 ### 21.3 21.3 0.0
2020-Jul-17 Fri 20.55 20.71 20.51 ### 4,414,956 90,992,243 74.7 74.7 0.0
2020-Jul-16 Thu 21 ### ### ### 30.8 30.8 0.0
2020-Jul-15 Wed 21.47 21.84 ### ### 6,687,257 73,024,846 17.0 17.0 0.0
2020-Jul-14 Tue ### 21.53 ### 21.42 2,385,372 25,678,529 ### ### 1.5
2020-Jul-13 Mon 21.52 ### 21.355 21.52 ### ### 1.5
2020-Jul-10 Fri 21.22 ### ### ### 43.3 43.3 0.0
2020-Jul-09 Thu ### 21.79 ### ### 79.3 79.3 0.0
2020-Jul-08 Wed 21.21 ### 20.87 ### 2,394,941 ### 34.6 34.6 0.0
2020-Jul-07 Tue ### 21.78 21.21 21.27 2,661,952 57,218,658 34.0 34.0 ###
2020-Jul-06 Mon ### 21.8 21.54 21.58 1,557,653 33,754,340 ### ### ###
2020-Jul-03 Fri 22 ### 21.51 ### ### ### 0.0
2020-Jul-02 Thu ### 21.8 21.48 21.77 1,954,751 ### 61.8 61.8 1.6
2020-Jul-01 Wed ### 21.75 ### ### 30.0 30.0 0.0
2020-Jun-30 Tue ### ### ### ### 81.3 81.3 0.0
2020-Jun-29 Mon 20.58 ### ### 20.57 3,418,823 0 47.7 47.7 ###
2020-Jun-26 Fri 20.86 ### 20.75 ### 7,003,072 72,656,872 ### ### 0.0
2020-Jun-25 Thu 21 21.22 ### ### 37.8 37.8 0.0
2020-Jun-24 Wed ### ### 21.53 21.58 25.1 25.1 ###
2020-Jun-23 Tue 22.28 ### 21.73 ### 3,254,748 ### 32.9 32.9 0.0
2020-Jun-22 Mon 21.8 22.2 21.45 ### 3,368,542 73,518,429 ### ### 0.0
2020-Jun-19 Fri ### 22.28 21.84 21.88 6,904,650 152,316,579 ### ### 1.6
2020-Jun-18 Thu 21.56 21.925 21.22 21.75 5,406,986 ### 79.6 79.6 ###
2020-Jun-17 Wed 21.75 21.85 21.28 21.74 4,453,848 ### ### ### 1.6
2020-Jun-16 Tue ### ### ### 21.47 ### ### ###
2020-Jun-15 Mon 21.45 21.57 ### ### 6,058,845 65,344,643 32.6 32.6 0.0
2020-Jun-12 Fri 21.4 21.59 ### ### ### ### 0.0
2020-Jun-11 Thu 23.27 23.47 22.53 22.56 34.8 34.8 ###
2020-Jun-10 Wed 24 ### 23.82 ### 4,462,170 53,144,444 ### ### 0.0
2020-Jun-09 Tue 23.74 24.75 23.72 ### 5,522,549 133,838,975 87.7 87.7 0.0
2020-Jun-05 Fri ### ### ### ### 73.6 73.6 0.0
2020-Jun-04 Thu 23.57 23.83 ### ### 29.1 29.1 0.0
2020-Jun-03 Wed 23.2 23.5 ### 23.5 4,745,343 55,757,780 ### ### 1.7
2020-Jun-02 Tue 23 ### 22.82 ### ### ### 0.0
2020-Jun-01 Mon 22.5 23 ### ### 2,652,424 30,502,876 74.2 74.2 0.0
2020-May-29 Fri ### ### ### ### ### ### 0.0
2020-May-28 Thu 23.2 23.53 ### ### 37.2 37.2 0.0
2020-May-27 Wed 23.5 ### ### 23.55 ### ### 1.7
2020-May-26 Tue ### 23.4 22.87 23.24 ### ### ###
2020-May-25 Mon 22.5 22.73 ### ### 1,533,643 17,429,852 64.1 64.1 0.0
2020-May-22 Fri 22.7 22.925 ### ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 2,692,675 0 ### ### 0.0
2020-May-20 Wed 22.23 ### ### 22.5 1,906,841 0 ### ### 1.6
2020-May-19 Tue 22.7 22.85 22.53 22.59 ### ### ###
2020-May-18 Mon 21.75 21.88 ### ### 3,289,526 ### ### ### 0.0
2020-May-15 Fri ### ### 21.2 21.26 32.1 32.1 1.5
2020-May-14 Thu ### 21.51 ### ### 37.8 37.8 0.0
2020-May-13 Wed 21.59 21.72 21.26 21.72 3,142,521 67,532,776 ### ### ###
2020-May-12 Tue ### ### 21.79 ### 2,821,672 ### ### ### 0.0
2020-May-11 Mon ### ### 22.23 ### 32.0 32.0 0.0
2020-May-08 Fri 21.8 22.25 21.79 21.89 2,615,078 ### ### ### ###
2020-May-07 Thu 21.72 21.89 21.51 ### 2,322,085 50,389,244 ### ### 0.0
2020-May-06 Wed 22.5 22.58 21.745 ### ### ### 0.0
2020-May-05 Tue ### ### ### 21.89 82.4 82.4 ###
2020-May-04 Mon ### ### ### ### 2,849,182 0 ### ### 0.0
2020-May-01 Fri 22.2 22.2 ### ### 17.0 17.0 0.0
2020-Apr-30 Thu ### 22.53 21.51 22.45 70.9 70.9 ###
2020-Apr-29 Wed ### ### ### 21 84.4 84.4 1.5
2020-Apr-28 Tue ### ### 19.8 19.82 ### ### 1.4
2020-Apr-27 Mon 20.45 20.56 ### ### ### ### 0.0
2020-Apr-24 Fri 20.41 ### 20.23 ### ### ### 0.0
2020-Apr-23 Thu 20 ### ### 20 72.1 72.1 1.4
2020-Apr-22 Wed 19.46 ### ### ### 68.8 68.8 0.0
2020-Apr-21 Tue 19.57 20.27 19.47 19.89 4,422,741 ### 90.2 90.2 ###
2020-Apr-20 Mon 20.84 21.025 ### ### 25.0 25.0 0.0
2020-Apr-17 Fri ### 21.45 ### ### 3,002,726 ### ### ### 0.0
2020-Apr-16 Thu 21 ### 20.55 ### 4,581,620 47,076,145 ### ### 0.0
2020-Apr-15 Wed 21.57 21.58 ### 21.22 4,261,747 45,984,250 ### ### 1.5
2020-Apr-14 Tue ### 22.28 ### 22 6,117,420 68,148,058 26.3 26.3 ###
2020-Apr-09 Thu ### 21.87 ### 21.84 3,834,324 ### 60.0 60.0 1.6
2020-Apr-08 Wed ### 21.47 20.74 ### 5,116,577 107,985,357 64.8 64.8 0.0
2020-Apr-07 Tue 21.57 21.73 ### 21.2 5,846,053 ### 36.1 36.1 1.5
2020-Apr-06 Mon 20 ### 19.77 ### 6,165,984 60,950,751 ### ### 0.0
2020-Apr-03 Fri ### 21.75 19.58 19.7 6,047,172 ### ### ### 1.4
2020-Apr-02 Thu ### ### ### ### 6,164,278 0 ### ### 0.0
2020-Apr-01 Wed 18.89 ### 18.77 ### ### ### 0.0
2020-Mar-31 Tue 18.24 18.79 ### 18.21 9,617,083 ### 34.5 34.5 ###
2020-Mar-30 Mon 16.86 ### 16.85 ### 81.8 81.8 0.0
2020-Mar-27 Fri 18.86 ### 16.84 16.84 10,311,689 86,824,421 11.2 11.2 1.2
2020-Mar-26 Thu 17.56 18.2 ### ### 6,867,687 62,495,951 ### ### 0.0
2020-Mar-25 Wed ### 17.52 ### ### 79.5 79.5 0.0
2020-Mar-24 Tue 15.2 ### ### ### ### ### 0.0
2020-Mar-23 Mon ### ### ### 15.27 56.5 56.5 ###
2020-Mar-20 Fri ### 17.2 ### ### ### ### 0.0
2020-Mar-19 Thu 16.88 ### 15.375 ### 10,267,881 ### ### ### 0.0
2020-Mar-18 Wed ### ### 17.23 17.23 9,051,886 ### ### ### ###
2020-Mar-17 Tue ### ### 17.5 ### 67.1 67.1 0.0
2020-Mar-16 Mon 20 20 ### ### 18.6 18.6 0.0
2020-Mar-13 Fri ### ### 17.26 ### 93.6 93.6 0.0
2020-Mar-12 Thu 20.48 20.88 18.77 ### 10,623,250 ### ### ### 0.0
2020-Mar-11 Wed 23.25 ### 21 21 9.5 9.5 1.5
2020-Mar-10 Tue 20.79 ### 20.23 22 12,880,429 ### ### ### ###
2020-Mar-09 Mon ### ### 19.5 21.54 95.2 95.2 1.5
2020-Mar-06 Fri 26.84 26.84 ### ### ### ### 0.0
2020-Mar-05 Thu ### 27.55 ### ### 4,192,756 ### 76.6 76.6 0.0
2020-Mar-04 Wed 27.42 ### ### ### 4,043,685 0 ### ### 0.0
2020-Mar-03 Tue 29 ### ### ### 3,866,884 0 ### ### 0.0
2020-Mar-02 Mon 27.5 28.56 27.21 ### 5,314,475 ### 79.3 79.3 0.0
2020-Feb-28 Fri ### ### 27.5 ### 83.4 83.4 0.0
2020-Feb-27 Thu ### 29.48 ### ### 72.5 72.5 0.0
2020-Feb-26 Wed 29.89 ### 29.28 29.5 4,363,175 63,876,882 ### ### 2.1
2020-Feb-25 Tue ### 30.72 ### 30.4 ### ### ###
2020-Feb-24 Mon 31.72 31.73 30.945 ### 41.2 41.2 0.0
2020-Feb-21 Fri ### 33.45 ### 33.2 ### ### ###
2020-Feb-20 Thu 33.49 33.655 33.22 33.25 29.9 29.9 2.4
2020-Feb-19 Wed 32.86 ### 32.86 33.23 ### ### ###
2020-Feb-18 Tue ### ### 32.83 32.88 2,664,948 43,745,121 ### ### 2.3
2020-Feb-17 Mon ### 33.42 ### ### 2,072,752 34,635,685 83.2 83.2 0.0
2020-Feb-14 Fri ### ### 32.83 32.83 4,154,048 ### 16.7 16.7 2.3
2020-Feb-13 Thu 34.28 ### 33.51 33.74 2,636,072 44,167,386 22.3 22.3 2.4
2020-Feb-12 Wed ### ### 33.71 33.86 2,147,057 36,188,645 ### ### 2.4
2020-Feb-11 Tue ### ### 33.48 ### 1,785,220 29,884,582 75.8 75.8 0.0
2020-Feb-10 Mon 33.72 33.78 ### 33.56 38.5 38.5 2.4
2020-Feb-07 Fri ### ### 33.72 33.85 2,572,777 43,377,020 ### ### 2.4
2020-Feb-06 Thu 34.2 34.44 33.88 ### 3,413,156 ### ### ### 0.0
2020-Feb-05 Wed 33.21 33.56 ### 33.47 1,810,023 30,372,185 73.5 73.5 ###
2020-Feb-04 Tue 33.55 33.55 ### ### 22.1 22.1 0.0
2020-Feb-03 Mon ### ### 33.56 33.7 3,019,227 50,662,629 ### ### 2.4
2020-Jan-31 Fri ### ### ### 34.73 68.9 68.9 ###
2020-Jan-30 Thu 34.88 35.055 ### ### ### ### 0.0
2020-Jan-29 Wed 34.77 ### 34.77 34.82 1,830,674 ### ### ### 2.5
2020-Jan-28 Tue 34.5 34.57 ### 34.55 2,930,786 ### ### ### 2.5
2020-Jan-24 Fri ### 35.55 ### ### 78.6 78.6 0.0
2020-Jan-23 Thu 35.7 35.7 ### 35.25 27.2 27.2 2.5
2020-Jan-22 Wed ### ### 35.26 35.83 ### ### ###
2020-Jan-21 Tue 35.85 35.85 ### 35.52 27.9 27.9 2.5
2020-Jan-20 Mon 35.58 35.86 35.57 35.82 1,541,325 55,048,422 ### ### 2.6
2020-Jan-17 Fri ### ### 35.485 35.56 ### ### 2.5
2020-Jan-16 Thu ### 36.2 ### ### ### ### 0.0
2020-Jan-15 Wed ### ### 35.52 35.8 72.5 72.5 2.6
2020-Jan-14 Tue ### 35.73 ### ### ### ### 0.0
2020-Jan-13 Mon ### 35.83 35.28 35.43 2,070,341 73,610,974 27.2 27.2 ###
2020-Jan-10 Fri ### ### ### 35.86 ### ### ###


<< 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 2026-01-07 15:18:28 thru 2026-01-07 15:18:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000