Worley Limited WOR
ASX · Australia · Industrial Services
AUD 9.52-0.20 (-2.06%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 9.52 | -2.06% | AUD 9.60 | AUD 9.70 | AUD 9.50 | 1.15M |
| 2026-09-30 | AUD 9.72 | +1.14% | AUD 9.64 | AUD 9.78 | AUD 9.57 | 2.09M |
| 2026-09-29 | AUD 9.61 | +0.21% | AUD 9.65 | AUD 9.70 | AUD 9.57 | 1.11M |
| 2026-09-28 | AUD 9.59 | -0.42% | AUD 9.63 | AUD 9.67 | AUD 9.55 | 875.14K |
| 2026-09-25 | AUD 9.63 | -1.23% | AUD 9.65 | AUD 9.68 | AUD 9.59 | 1.02M |
| 2026-09-24 | AUD 9.75 | -0.20% | AUD 9.55 | AUD 9.84 | AUD 9.55 | 1.42M |
| 2026-09-23 | AUD 9.77 | -0.10% | AUD 9.76 | AUD 9.83 | AUD 9.60 | 2.50M |
| 2026-09-22 | AUD 9.78 | -0.81% | AUD 9.88 | AUD 9.90 | AUD 9.67 | 1.42M |
| 2026-09-21 | AUD 9.86 | +0.41% | AUD 9.77 | AUD 9.86 | AUD 9.73 | 925.73K |
| 2026-09-18 | AUD 9.82 | +1.13% | AUD 9.79 | AUD 9.86 | AUD 9.68 | 6.95M |
| 2026-09-17 | AUD 9.71 | -0.41% | AUD 9.90 | AUD 9.90 | AUD 9.71 | 1.73M |
| 2026-09-16 | AUD 9.75 | +0.72% | AUD 9.76 | AUD 9.80 | AUD 9.68 | 1.46M |
| 2026-09-15 | AUD 9.68 | -0.31% | AUD 9.70 | AUD 9.73 | AUD 9.63 | 1.29M |
| 2026-09-14 | AUD 9.71 | -0.51% | AUD 9.82 | AUD 9.82 | AUD 9.71 | 1.44M |
| 2026-09-11 | AUD 9.76 | -2.30% | AUD 9.95 | AUD 10.02 | AUD 9.72 | 1.12M |
| 2026-09-10 | AUD 9.99 | -1.77% | AUD 10.03 | AUD 10.08 | AUD 9.85 | 1.98M |
| 2026-09-09 | AUD 10.17 | +2.01% | AUD 9.97 | AUD 10.25 | AUD 9.92 | 1.41M |
| 2026-09-08 | AUD 9.97 | -0.99% | AUD 10.10 | AUD 10.16 | AUD 9.92 | 1.65M |
| 2026-09-07 | AUD 10.07 | +2.76% | AUD 9.90 | AUD 10.16 | AUD 9.86 | 2.15M |
| 2026-09-04 | AUD 9.80 | +0.31% | AUD 9.88 | AUD 9.89 | AUD 9.75 | 2.09M |
| 2026-09-03 | AUD 9.77 | -0.51% | AUD 9.86 | AUD 9.93 | AUD 9.73 | 3.08M |
| 2026-09-02 | AUD 9.82 | -2.00% | AUD 10.00 | AUD 10.07 | AUD 9.82 | 2.68M |
| 2026-09-01 | AUD 10.02 | -1.96% | AUD 10.06 | AUD 10.08 | AUD 9.87 | 3.26M |
| 2026-08-31 | AUD 10.22 | -0.20% | AUD 10.24 | AUD 10.30 | AUD 10.14 | 2.79M |
| 2026-08-28 | AUD 10.24 | +1.19% | AUD 10.28 | AUD 10.31 | AUD 10.10 | 2.02M |
| 2026-08-27 | AUD 10.12 | +2.22% | AUD 10.03 | AUD 10.34 | AUD 10.02 | 3.75M |
| 2026-08-26 | AUD 9.90 | -10.81% | AUD 10.70 | AUD 10.70 | AUD 9.61 | 10.97M |
| 2026-08-25 | AUD 11.10 | +1.74% | AUD 10.91 | AUD 11.21 | AUD 10.79 | 2.06M |
| 2026-08-24 | AUD 10.91 | +0.09% | AUD 10.94 | AUD 10.97 | AUD 10.80 | 2.32M |
| 2026-08-21 | AUD 10.90 | -0.27% | AUD 10.90 | AUD 10.97 | AUD 10.82 | 1.53M |
| 2026-08-20 | AUD 10.93 | -0.18% | AUD 11.05 | AUD 11.06 | AUD 10.88 | 1.39M |
| 2026-08-19 | AUD 10.95 | +0.46% | AUD 10.79 | AUD 10.96 | AUD 10.72 | 1.50M |
| 2026-08-18 | AUD 10.90 | +0.46% | AUD 10.83 | AUD 11.00 | AUD 10.80 | 1.09M |
| 2026-08-17 | AUD 10.85 | +0.93% | AUD 10.76 | AUD 10.89 | AUD 10.69 | 2.04M |
| 2026-08-14 | AUD 10.75 | -0.92% | AUD 10.85 | AUD 10.85 | AUD 10.67 | 1.57M |
| 2026-08-13 | AUD 10.85 | -1.63% | AUD 10.91 | AUD 10.98 | AUD 10.78 | 2.04M |
| 2026-08-12 | AUD 11.03 | -0.36% | AUD 10.98 | AUD 11.11 | AUD 10.95 | 1.34M |
| 2026-08-11 | AUD 11.07 | +1.19% | AUD 10.91 | AUD 11.07 | AUD 10.80 | 1.43M |
| 2026-08-10 | AUD 10.94 | +0.55% | AUD 10.85 | AUD 10.97 | AUD 10.83 | 1.46M |
| 2026-08-07 | AUD 10.88 | -1.00% | AUD 11.04 | AUD 11.06 | AUD 10.88 | 1.27M |
| 2026-08-06 | AUD 10.99 | -0.18% | AUD 10.97 | AUD 11.00 | AUD 10.91 | 914.27K |
| 2026-08-05 | AUD 11.01 | +1.29% | AUD 10.85 | AUD 11.05 | AUD 10.80 | 1.64M |
| 2026-08-04 | AUD 10.87 | +1.49% | AUD 10.74 | AUD 10.87 | AUD 10.74 | 1.25M |
| 2026-08-03 | AUD 10.71 | +1.32% | AUD 10.53 | AUD 10.76 | AUD 10.45 | 1.09M |
| 2026-07-31 | AUD 10.57 | +0.28% | AUD 10.66 | AUD 10.72 | AUD 10.43 | 2.61M |
| 2026-07-30 | AUD 10.54 | -1.03% | AUD 10.50 | AUD 10.63 | AUD 10.49 | 2.27M |
| 2026-07-29 | AUD 10.65 | 0.00% | AUD 10.67 | AUD 10.73 | AUD 10.51 | 1.90M |
| 2026-07-28 | AUD 10.65 | 0.00% | AUD 10.55 | AUD 10.65 | AUD 10.47 | 1.31M |
| 2026-07-27 | AUD 10.65 | +0.09% | AUD 10.69 | AUD 10.75 | AUD 10.58 | 1.27M |
| 2026-07-24 | AUD 10.64 | -0.84% | AUD 10.70 | AUD 10.72 | AUD 10.54 | 2.34M |
| 2026-07-23 | AUD 10.73 | +0.47% | AUD 10.70 | AUD 10.87 | AUD 10.66 | 1.72M |
| 2026-07-22 | AUD 10.68 | -0.19% | AUD 10.72 | AUD 10.74 | AUD 10.60 | 1.23M |
| 2026-07-21 | AUD 10.70 | -0.65% | AUD 10.65 | AUD 10.77 | AUD 10.46 | 2.44M |
| 2026-07-20 | AUD 10.77 | +0.37% | AUD 10.90 | AUD 10.90 | AUD 10.67 | 1.32M |
| 2026-07-17 | AUD 10.73 | -0.46% | AUD 10.84 | AUD 10.87 | AUD 10.61 | 1.38M |
| 2026-07-16 | AUD 10.78 | +1.13% | AUD 10.68 | AUD 10.89 | AUD 10.58 | 1.33M |
| 2026-07-15 | AUD 10.66 | +0.09% | AUD 10.60 | AUD 10.73 | AUD 10.55 | 1.52M |
| 2026-07-14 | AUD 10.65 | +0.47% | AUD 10.55 | AUD 10.65 | AUD 10.23 | 1.83M |
| 2026-07-13 | AUD 10.60 | -1.85% | AUD 10.76 | AUD 10.85 | AUD 10.56 | 1.50M |
| 2026-07-10 | AUD 10.80 | +0.47% | AUD 10.74 | AUD 10.83 | AUD 10.69 | 745.45K |
| 2026-07-09 | AUD 10.75 | +0.19% | AUD 10.72 | AUD 10.84 | AUD 10.65 | 1.85M |
| 2026-07-08 | AUD 10.73 | -0.46% | AUD 10.66 | AUD 10.84 | AUD 10.62 | 1.39M |
| 2026-07-07 | AUD 10.78 | -0.19% | AUD 10.81 | AUD 10.89 | AUD 10.67 | 1.56M |
| 2026-07-06 | AUD 10.80 | +0.19% | AUD 10.79 | AUD 10.98 | AUD 10.77 | 1.66M |
| 2026-07-03 | AUD 10.78 | +0.09% | AUD 10.65 | AUD 10.86 | AUD 10.65 | 1.48M |
| 2026-07-02 | AUD 10.77 | -2.00% | AUD 10.96 | AUD 11.00 | AUD 10.65 | 2.76M |
| 2026-07-01 | AUD 10.99 | -0.63% | AUD 11.06 | AUD 11.12 | AUD 10.92 | 1.37M |
| 2026-06-30 | AUD 11.06 | +1.10% | AUD 10.81 | AUD 11.27 | AUD 10.74 | 3.02M |
| 2026-06-29 | AUD 10.94 | +1.02% | AUD 10.80 | AUD 11.02 | AUD 10.67 | 2.78M |
| 2026-06-26 | AUD 10.83 | -2.26% | AUD 11.05 | AUD 11.07 | AUD 10.54 | 6.15M |
| 2026-06-25 | AUD 11.08 | -9.70% | AUD 11.66 | AUD 11.81 | AUD 10.91 | 4.48M |
| 2026-06-24 | AUD 12.27 | +1.40% | AUD 12.03 | AUD 12.31 | AUD 11.99 | 1.54M |
| 2026-06-23 | AUD 12.10 | -1.63% | AUD 12.39 | AUD 12.39 | AUD 12.06 | 3.97M |
| 2026-06-22 | AUD 12.30 | +0.74% | AUD 12.33 | AUD 12.39 | AUD 12.21 | 1.48M |
| 2026-06-19 | AUD 12.21 | -4.01% | AUD 12.80 | AUD 12.80 | AUD 12.21 | 7.23M |
| 2026-06-18 | AUD 12.72 | -0.78% | AUD 12.80 | AUD 12.84 | AUD 12.42 | 2.60M |
| 2026-06-17 | AUD 12.82 | -0.70% | AUD 12.80 | AUD 12.90 | AUD 12.69 | 2.36M |
| 2026-06-16 | AUD 12.91 | -1.15% | AUD 12.91 | AUD 13.04 | AUD 12.86 | 1.28M |
| 2026-06-15 | AUD 13.06 | +2.59% | AUD 12.85 | AUD 13.18 | AUD 12.81 | 3.61M |
| 2026-06-12 | AUD 12.73 | +0.08% | AUD 12.70 | AUD 12.82 | AUD 12.66 | 2.03M |
| 2026-06-11 | AUD 12.72 | -0.24% | AUD 12.80 | AUD 12.84 | AUD 12.60 | 2.03M |
| 2026-06-10 | AUD 12.75 | -2.15% | AUD 12.99 | AUD 13.00 | AUD 12.69 | 1.64M |
| 2026-06-09 | AUD 13.03 | +0.31% | AUD 12.42 | AUD 13.08 | AUD 12.35 | 3.74M |
| 2026-06-05 | AUD 12.99 | -0.84% | AUD 12.94 | AUD 13.12 | AUD 12.90 | 1.05M |
| 2026-06-04 | AUD 13.10 | +0.69% | AUD 13.11 | AUD 13.15 | AUD 13.00 | 1.59M |
| 2026-06-03 | AUD 13.01 | +0.54% | AUD 13.00 | AUD 13.05 | AUD 12.85 | 1.07M |
| 2026-06-02 | AUD 12.94 | 0.00% | AUD 12.85 | AUD 12.96 | AUD 12.76 | 2.91M |
| 2026-06-01 | AUD 12.94 | 0.00% | AUD 12.77 | AUD 13.02 | AUD 12.77 | 1.17M |
| 2026-05-29 | AUD 12.94 | +0.62% | AUD 12.97 | AUD 12.97 | AUD 12.73 | 2.54M |
| 2026-05-28 | AUD 12.86 | -0.62% | AUD 12.84 | AUD 12.94 | AUD 12.76 | 1.67M |