Woodside Energy Group Ltd WDS

ASX · Australien · Energierohstoffe

AUD 30,89-0,99 (-3,11 %)

Markt geschlossen· 01.10.2026, 06:19 UTC· AUD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 30,89	-3,11 %	AUD 31,73	AUD 31,76	AUD 30,73	4,83M
2026-09-30	AUD 31,88	+1,27 %	AUD 31,22	AUD 31,99	AUD 31,20	5,22M
2026-09-29	AUD 31,48	-0,91 %	AUD 31,91	AUD 32,00	AUD 31,15	3,79M
2026-09-28	AUD 31,77	+0,16 %	AUD 31,72	AUD 32,09	AUD 31,44	4,25M
2026-09-25	AUD 31,72	+0,35 %	AUD 31,80	AUD 31,95	AUD 31,61	3,77M
2026-09-24	AUD 31,61	+1,54 %	AUD 31,51	AUD 31,65	AUD 31,31	3,79M
2026-09-23	AUD 31,13	-1,71 %	AUD 31,31	AUD 31,35	AUD 30,91	3,32M
2026-09-22	AUD 31,67	-2,37 %	AUD 31,93	AUD 32,04	AUD 31,61	3,67M
2026-09-21	AUD 32,44	+0,06 %	AUD 32,45	AUD 32,49	AUD 31,86	3,55M
2026-09-18	AUD 32,42	-1,70 %	AUD 32,91	AUD 32,91	AUD 32,40	8,13M
2026-09-17	AUD 32,98	-0,87 %	AUD 33,60	AUD 33,60	AUD 32,49	6,46M
2026-09-16	AUD 33,27	+2,84 %	AUD 33,05	AUD 33,57	AUD 33,04	5,00M
2026-09-15	AUD 32,35	-2,21 %	AUD 32,75	AUD 33,02	AUD 32,35	4,73M
2026-09-14	AUD 33,08	+0,67 %	AUD 32,90	AUD 33,25	AUD 32,88	3,58M
2026-09-11	AUD 32,86	-0,18 %	AUD 33,17	AUD 33,41	AUD 32,81	3,52M
2026-09-10	AUD 32,92	-0,66 %	AUD 33,18	AUD 33,23	AUD 32,69	3,36M
2026-09-09	AUD 33,14	+2,60 %	AUD 32,87	AUD 33,18	AUD 32,82	4,94M
2026-09-08	AUD 32,30	-0,09 %	AUD 32,15	AUD 32,37	AUD 32,01	3,10M
2026-09-07	AUD 32,33	+1,57 %	AUD 32,03	AUD 32,33	AUD 31,92	4,08M
2026-09-04	AUD 31,83	-1,21 %	AUD 32,52	AUD 32,65	AUD 31,72	4,60M
2026-09-03	AUD 32,22	-2,60 %	AUD 32,23	AUD 32,32	AUD 31,91	5,48M
2026-09-02	AUD 33,08	+1,16 %	AUD 33,21	AUD 33,65	AUD 32,95	4,54M
2026-09-01	AUD 32,70	+0,86 %	AUD 32,55	AUD 33,03	AUD 32,50	3,74M
2026-08-31	AUD 32,42	+0,46 %	AUD 32,25	AUD 32,78	AUD 32,25	6,93M
2026-08-28	AUD 32,27	+0,84 %	AUD 32,04	AUD 32,42	AUD 32,00	3,30M
2026-08-27	AUD 32,00	+0,25 %	AUD 31,93	AUD 32,26	AUD 31,67	4,51M
2026-08-26	AUD 31,92	-3,27 %	AUD 31,85	AUD 32,11	AUD 31,44	8,11M
2026-08-25	AUD 33,00	-1,43 %	AUD 33,78	AUD 34,45	AUD 33,00	5,17M
2026-08-24	AUD 33,48	-0,89 %	AUD 33,77	AUD 33,77	AUD 33,33	2,55M
2026-08-21	AUD 33,78	+0,51 %	AUD 33,89	AUD 34,36	AUD 33,78	6,28M
2026-08-20	AUD 33,61	+0,18 %	AUD 33,19	AUD 33,65	AUD 33,19	4,10M
2026-08-19	AUD 33,55	+1,18 %	AUD 33,16	AUD 33,79	AUD 33,16	4,34M
2026-08-18	AUD 33,16	+0,94 %	AUD 33,12	AUD 33,27	AUD 32,86	3,08M
2026-08-17	AUD 32,85	+0,77 %	AUD 32,65	AUD 33,12	AUD 32,62	2,59M
2026-08-14	AUD 32,60	+0,15 %	AUD 32,34	AUD 32,80	AUD 32,15	2,54M
2026-08-13	AUD 32,55	-0,70 %	AUD 32,71	AUD 32,76	AUD 32,38	2,56M
2026-08-12	AUD 32,78	-0,70 %	AUD 32,99	AUD 33,11	AUD 32,57	3,40M
2026-08-11	AUD 33,01	+3,84 %	AUD 32,55	AUD 33,07	AUD 32,47	5,39M
2026-08-10	AUD 31,79	-0,28 %	AUD 31,90	AUD 32,04	AUD 31,60	2,55M
2026-08-07	AUD 31,88	+0,50 %	AUD 32,14	AUD 32,27	AUD 31,88	3,21M
2026-08-06	AUD 31,72	-0,19 %	AUD 31,23	AUD 31,83	AUD 31,08	3,80M
2026-08-05	AUD 31,78	-3,55 %	AUD 32,15	AUD 32,18	AUD 31,74	6,12M
2026-08-04	AUD 32,95	+1,38 %	AUD 32,21	AUD 33,08	AUD 32,10	5,83M
2026-08-03	AUD 32,50	-1,37 %	AUD 32,60	AUD 32,63	AUD 32,03	3,94M
2026-07-31	AUD 32,95	+0,15 %	AUD 32,91	AUD 33,35	AUD 32,47	5,66M
2026-07-30	AUD 32,90	+0,49 %	AUD 32,95	AUD 33,19	AUD 32,57	4,64M
2026-07-29	AUD 32,74	+1,39 %	AUD 32,38	AUD 32,82	AUD 32,15	6,09M
2026-07-28	AUD 32,29	+2,77 %	AUD 30,82	AUD 32,29	AUD 30,78	5,63M
2026-07-27	AUD 31,42	-2,93 %	AUD 31,71	AUD 31,74	AUD 31,02	5,27M
2026-07-24	AUD 32,37	+1,79 %	AUD 32,30	AUD 32,70	AUD 32,11	5,88M
2026-07-23	AUD 31,80	+0,47 %	AUD 31,90	AUD 32,02	AUD 31,67	5,65M
2026-07-22	AUD 31,65	+1,28 %	AUD 31,41	AUD 31,65	AUD 31,25	3,94M
2026-07-21	AUD 31,25	+1,13 %	AUD 31,00	AUD 31,46	AUD 31,00	6,19M
2026-07-20	AUD 30,90	+1,44 %	AUD 31,03	AUD 31,44	AUD 30,84	5,44M
2026-07-17	AUD 30,46	+3,29 %	AUD 29,98	AUD 30,48	AUD 29,85	5,44M
2026-07-16	AUD 29,49	-1,47 %	AUD 29,99	AUD 29,99	AUD 29,16	4,62M
2026-07-15	AUD 29,93	-0,89 %	AUD 30,12	AUD 30,33	AUD 29,57	4,37M
2026-07-14	AUD 30,20	+3,00 %	AUD 30,18	AUD 30,52	AUD 30,00	5,61M
2026-07-13	AUD 29,32	+0,93 %	AUD 29,30	AUD 29,45	AUD 29,07	3,70M
2026-07-10	AUD 29,05	-0,85 %	AUD 28,61	AUD 29,09	AUD 28,60	3,21M
2026-07-09	AUD 29,30	+1,49 %	AUD 29,20	AUD 29,49	AUD 29,11	4,21M
2026-07-08	AUD 28,87	+3,22 %	AUD 28,74	AUD 29,08	AUD 28,61	5,28M
2026-07-07	AUD 27,97	-0,46 %	AUD 27,85	AUD 28,08	AUD 27,70	3,82M
2026-07-06	AUD 28,10	+0,83 %	AUD 27,88	AUD 28,38	AUD 27,88	2,55M
2026-07-03	AUD 27,87	-0,57 %	AUD 27,97	AUD 28,06	AUD 27,53	3,16M
2026-07-02	AUD 28,03	-1,30 %	AUD 27,90	AUD 28,10	AUD 27,81	3,75M
2026-07-01	AUD 28,40	+0,67 %	AUD 28,11	AUD 28,40	AUD 27,75	3,91M
2026-06-30	AUD 28,21	+0,86 %	AUD 27,90	AUD 28,43	AUD 27,62	5,44M
2026-06-29	AUD 27,97	+1,16 %	AUD 27,52	AUD 27,97	AUD 27,51	4,36M
2026-06-26	AUD 27,65	+0,80 %	AUD 27,50	AUD 27,74	AUD 27,41	4,79M
2026-06-25	AUD 27,43	-2,87 %	AUD 27,95	AUD 27,97	AUD 27,23	8,33M
2026-06-24	AUD 28,24	-1,43 %	AUD 28,48	AUD 28,48	AUD 27,94	6,23M
2026-06-23	AUD 28,65	-0,42 %	AUD 28,70	AUD 28,75	AUD 28,35	4,26M
2026-06-22	AUD 28,77	-0,90 %	AUD 29,20	AUD 29,28	AUD 28,56	4,03M
2026-06-19	AUD 29,03	+1,43 %	AUD 28,42	AUD 29,26	AUD 28,23	13,70M
2026-06-18	AUD 28,62	-1,17 %	AUD 29,48	AUD 29,50	AUD 28,62	6,65M
2026-06-17	AUD 28,96	-3,60 %	AUD 29,70	AUD 29,70	AUD 28,77	6,77M
2026-06-16	AUD 30,04	+1,97 %	AUD 29,44	AUD 30,08	AUD 29,33	5,64M
2026-06-15	AUD 29,46	-5,67 %	AUD 31,00	AUD 31,23	AUD 29,30	12,90M
2026-06-12	AUD 31,23	-0,92 %	AUD 30,70	AUD 31,23	AUD 30,43	3,76M
2026-06-11	AUD 31,52	+1,55 %	AUD 31,41	AUD 31,98	AUD 31,41	4,16M
2026-06-10	AUD 31,04	-0,16 %	AUD 30,90	AUD 31,07	AUD 30,75	4,57M
2026-06-09	AUD 31,09	+0,58 %	AUD 30,94	AUD 31,28	AUD 30,71	5,08M
2026-06-05	AUD 30,91	-1,34 %	AUD 31,20	AUD 31,20	AUD 30,67	2,64M
2026-06-04	AUD 31,33	+0,26 %	AUD 31,59	AUD 31,74	AUD 31,25	3,46M
2026-06-03	AUD 31,25	+0,13 %	AUD 31,38	AUD 31,52	AUD 31,00	3,63M
2026-06-02	AUD 31,21	+1,76 %	AUD 30,95	AUD 31,37	AUD 30,71	5,41M
2026-06-01	AUD 30,67	+0,03 %	AUD 30,35	AUD 30,80	AUD 30,08	3,58M
2026-05-29	AUD 30,66	+0,03 %	AUD 30,36	AUD 30,66	AUD 30,12	14,32M
2026-05-28	AUD 30,65	-0,20 %	AUD 30,33	AUD 30,95	AUD 30,12	4,38M

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	AUD 30,89	-3,11 %	AUD 31,73	AUD 31,76	AUD 30,73	4,83M
2026-09-30	AUD 31,88	+1,27 %	AUD 31,22	AUD 31,99	AUD 31,20	5,22M
2026-09-29	AUD 31,48	-0,91 %	AUD 31,91	AUD 32,00	AUD 31,15	3,79M
2026-09-28	AUD 31,77	+0,16 %	AUD 31,72	AUD 32,09	AUD 31,44	4,25M
2026-09-25	AUD 31,72	+0,35 %	AUD 31,80	AUD 31,95	AUD 31,61	3,77M
2026-09-24	AUD 31,61	+1,54 %	AUD 31,51	AUD 31,65	AUD 31,31	3,79M
2026-09-23	AUD 31,13	-1,71 %	AUD 31,31	AUD 31,35	AUD 30,91	3,32M
2026-09-22	AUD 31,67	-2,37 %	AUD 31,93	AUD 32,04	AUD 31,61	3,67M
2026-09-21	AUD 32,44	+0,06 %	AUD 32,45	AUD 32,49	AUD 31,86	3,55M
2026-09-18	AUD 32,42	-1,70 %	AUD 32,91	AUD 32,91	AUD 32,40	8,13M
2026-09-17	AUD 32,98	-0,87 %	AUD 33,60	AUD 33,60	AUD 32,49	6,46M
2026-09-16	AUD 33,27	+2,84 %	AUD 33,05	AUD 33,57	AUD 33,04	5,00M
2026-09-15	AUD 32,35	-2,21 %	AUD 32,75	AUD 33,02	AUD 32,35	4,73M
2026-09-14	AUD 33,08	+0,67 %	AUD 32,90	AUD 33,25	AUD 32,88	3,58M
2026-09-11	AUD 32,86	-0,18 %	AUD 33,17	AUD 33,41	AUD 32,81	3,52M
2026-09-10	AUD 32,92	-0,66 %	AUD 33,18	AUD 33,23	AUD 32,69	3,36M
2026-09-09	AUD 33,14	+2,60 %	AUD 32,87	AUD 33,18	AUD 32,82	4,94M
2026-09-08	AUD 32,30	-0,09 %	AUD 32,15	AUD 32,37	AUD 32,01	3,10M
2026-09-07	AUD 32,33	+1,57 %	AUD 32,03	AUD 32,33	AUD 31,92	4,08M
2026-09-04	AUD 31,83	-1,21 %	AUD 32,52	AUD 32,65	AUD 31,72	4,60M
2026-09-03	AUD 32,22	-2,60 %	AUD 32,23	AUD 32,32	AUD 31,91	5,48M
2026-09-02	AUD 33,08	+1,16 %	AUD 33,21	AUD 33,65	AUD 32,95	4,54M
2026-09-01	AUD 32,70	+0,86 %	AUD 32,55	AUD 33,03	AUD 32,50	3,74M
2026-08-31	AUD 32,42	+0,46 %	AUD 32,25	AUD 32,78	AUD 32,25	6,93M
2026-08-28	AUD 32,27	+0,84 %	AUD 32,04	AUD 32,42	AUD 32,00	3,30M
2026-08-27	AUD 32,00	+0,25 %	AUD 31,93	AUD 32,26	AUD 31,67	4,51M
2026-08-26	AUD 31,92	-3,27 %	AUD 31,85	AUD 32,11	AUD 31,44	8,11M
2026-08-25	AUD 33,00	-1,43 %	AUD 33,78	AUD 34,45	AUD 33,00	5,17M
2026-08-24	AUD 33,48	-0,89 %	AUD 33,77	AUD 33,77	AUD 33,33	2,55M
2026-08-21	AUD 33,78	+0,51 %	AUD 33,89	AUD 34,36	AUD 33,78	6,28M
2026-08-20	AUD 33,61	+0,18 %	AUD 33,19	AUD 33,65	AUD 33,19	4,10M
2026-08-19	AUD 33,55	+1,18 %	AUD 33,16	AUD 33,79	AUD 33,16	4,34M
2026-08-18	AUD 33,16	+0,94 %	AUD 33,12	AUD 33,27	AUD 32,86	3,08M
2026-08-17	AUD 32,85	+0,77 %	AUD 32,65	AUD 33,12	AUD 32,62	2,59M
2026-08-14	AUD 32,60	+0,15 %	AUD 32,34	AUD 32,80	AUD 32,15	2,54M
2026-08-13	AUD 32,55	-0,70 %	AUD 32,71	AUD 32,76	AUD 32,38	2,56M
2026-08-12	AUD 32,78	-0,70 %	AUD 32,99	AUD 33,11	AUD 32,57	3,40M
2026-08-11	AUD 33,01	+3,84 %	AUD 32,55	AUD 33,07	AUD 32,47	5,39M
2026-08-10	AUD 31,79	-0,28 %	AUD 31,90	AUD 32,04	AUD 31,60	2,55M
2026-08-07	AUD 31,88	+0,50 %	AUD 32,14	AUD 32,27	AUD 31,88	3,21M
2026-08-06	AUD 31,72	-0,19 %	AUD 31,23	AUD 31,83	AUD 31,08	3,80M
2026-08-05	AUD 31,78	-3,55 %	AUD 32,15	AUD 32,18	AUD 31,74	6,12M
2026-08-04	AUD 32,95	+1,38 %	AUD 32,21	AUD 33,08	AUD 32,10	5,83M
2026-08-03	AUD 32,50	-1,37 %	AUD 32,60	AUD 32,63	AUD 32,03	3,94M
2026-07-31	AUD 32,95	+0,15 %	AUD 32,91	AUD 33,35	AUD 32,47	5,66M
2026-07-30	AUD 32,90	+0,49 %	AUD 32,95	AUD 33,19	AUD 32,57	4,64M
2026-07-29	AUD 32,74	+1,39 %	AUD 32,38	AUD 32,82	AUD 32,15	6,09M
2026-07-28	AUD 32,29	+2,77 %	AUD 30,82	AUD 32,29	AUD 30,78	5,63M
2026-07-27	AUD 31,42	-2,93 %	AUD 31,71	AUD 31,74	AUD 31,02	5,27M
2026-07-24	AUD 32,37	+1,79 %	AUD 32,30	AUD 32,70	AUD 32,11	5,88M
2026-07-23	AUD 31,80	+0,47 %	AUD 31,90	AUD 32,02	AUD 31,67	5,65M
2026-07-22	AUD 31,65	+1,28 %	AUD 31,41	AUD 31,65	AUD 31,25	3,94M
2026-07-21	AUD 31,25	+1,13 %	AUD 31,00	AUD 31,46	AUD 31,00	6,19M
2026-07-20	AUD 30,90	+1,44 %	AUD 31,03	AUD 31,44	AUD 30,84	5,44M
2026-07-17	AUD 30,46	+3,29 %	AUD 29,98	AUD 30,48	AUD 29,85	5,44M
2026-07-16	AUD 29,49	-1,47 %	AUD 29,99	AUD 29,99	AUD 29,16	4,62M
2026-07-15	AUD 29,93	-0,89 %	AUD 30,12	AUD 30,33	AUD 29,57	4,37M
2026-07-14	AUD 30,20	+3,00 %	AUD 30,18	AUD 30,52	AUD 30,00	5,61M
2026-07-13	AUD 29,32	+0,93 %	AUD 29,30	AUD 29,45	AUD 29,07	3,70M
2026-07-10	AUD 29,05	-0,85 %	AUD 28,61	AUD 29,09	AUD 28,60	3,21M
2026-07-09	AUD 29,30	+1,49 %	AUD 29,20	AUD 29,49	AUD 29,11	4,21M
2026-07-08	AUD 28,87	+3,22 %	AUD 28,74	AUD 29,08	AUD 28,61	5,28M
2026-07-07	AUD 27,97	-0,46 %	AUD 27,85	AUD 28,08	AUD 27,70	3,82M
2026-07-06	AUD 28,10	+0,83 %	AUD 27,88	AUD 28,38	AUD 27,88	2,55M
2026-07-03	AUD 27,87	-0,57 %	AUD 27,97	AUD 28,06	AUD 27,53	3,16M
2026-07-02	AUD 28,03	-1,30 %	AUD 27,90	AUD 28,10	AUD 27,81	3,75M
2026-07-01	AUD 28,40	+0,67 %	AUD 28,11	AUD 28,40	AUD 27,75	3,91M
2026-06-30	AUD 28,21	+0,86 %	AUD 27,90	AUD 28,43	AUD 27,62	5,44M
2026-06-29	AUD 27,97	+1,16 %	AUD 27,52	AUD 27,97	AUD 27,51	4,36M
2026-06-26	AUD 27,65	+0,80 %	AUD 27,50	AUD 27,74	AUD 27,41	4,79M
2026-06-25	AUD 27,43	-2,87 %	AUD 27,95	AUD 27,97	AUD 27,23	8,33M
2026-06-24	AUD 28,24	-1,43 %	AUD 28,48	AUD 28,48	AUD 27,94	6,23M
2026-06-23	AUD 28,65	-0,42 %	AUD 28,70	AUD 28,75	AUD 28,35	4,26M
2026-06-22	AUD 28,77	-0,90 %	AUD 29,20	AUD 29,28	AUD 28,56	4,03M
2026-06-19	AUD 29,03	+1,43 %	AUD 28,42	AUD 29,26	AUD 28,23	13,70M
2026-06-18	AUD 28,62	-1,17 %	AUD 29,48	AUD 29,50	AUD 28,62	6,65M
2026-06-17	AUD 28,96	-3,60 %	AUD 29,70	AUD 29,70	AUD 28,77	6,77M
2026-06-16	AUD 30,04	+1,97 %	AUD 29,44	AUD 30,08	AUD 29,33	5,64M
2026-06-15	AUD 29,46	-5,67 %	AUD 31,00	AUD 31,23	AUD 29,30	12,90M
2026-06-12	AUD 31,23	-0,92 %	AUD 30,70	AUD 31,23	AUD 30,43	3,76M
2026-06-11	AUD 31,52	+1,55 %	AUD 31,41	AUD 31,98	AUD 31,41	4,16M
2026-06-10	AUD 31,04	-0,16 %	AUD 30,90	AUD 31,07	AUD 30,75	4,57M
2026-06-09	AUD 31,09	+0,58 %	AUD 30,94	AUD 31,28	AUD 30,71	5,08M
2026-06-05	AUD 30,91	-1,34 %	AUD 31,20	AUD 31,20	AUD 30,67	2,64M
2026-06-04	AUD 31,33	+0,26 %	AUD 31,59	AUD 31,74	AUD 31,25	3,46M
2026-06-03	AUD 31,25	+0,13 %	AUD 31,38	AUD 31,52	AUD 31,00	3,63M
2026-06-02	AUD 31,21	+1,76 %	AUD 30,95	AUD 31,37	AUD 30,71	5,41M
2026-06-01	AUD 30,67	+0,03 %	AUD 30,35	AUD 30,80	AUD 30,08	3,58M
2026-05-29	AUD 30,66	+0,03 %	AUD 30,36	AUD 30,66	AUD 30,12	14,32M
2026-05-28	AUD 30,65	-0,20 %	AUD 30,33	AUD 30,95	AUD 30,12	4,38M