Mail

WOPEF - Woodside Energy Group Ltd

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	23.00	23.00	21.97	21.97	21.97	2,600
01 Jun 2023	22.20	22.20	22.20	22.20	22.20	3,600
31 May 2023	21.67	22.00	21.67	22.00	22.00	300
30 May 2023	21.99	22.99	21.99	22.90	22.90	14,500
26 May 2023	22.66	22.66	22.66	22.66	22.66	300
25 May 2023	22.70	22.70	22.70	22.70	22.70	300
24 May 2023	22.74	22.74	22.74	22.74	22.74	-
23 May 2023	23.39	23.39	22.74	22.74	22.74	1,100
22 May 2023	22.79	22.79	22.79	22.79	22.79	-
19 May 2023	22.79	22.79	22.79	22.79	22.79	3,300
18 May 2023	22.89	22.89	22.48	22.48	22.48	300
17 May 2023	22.39	22.39	22.39	22.39	22.39	3,500
16 May 2023	22.45	22.45	22.45	22.45	22.45	1,900
15 May 2023	22.82	23.00	22.45	22.45	22.45	82,900
12 May 2023	21.57	22.65	21.57	22.65	22.65	600
11 May 2023	22.51	22.51	22.15	22.15	22.15	12,700
10 May 2023	22.64	22.64	22.64	22.64	22.64	400
09 May 2023	23.10	23.10	23.10	23.10	23.10	20,700
08 May 2023	22.98	23.22	22.98	23.22	23.22	800
05 May 2023	21.46	21.46	21.46	21.46	21.46	-
04 May 2023	21.46	21.46	21.46	21.46	21.46	300
03 May 2023	21.14	21.14	21.14	21.14	21.14	25,200
02 May 2023	21.88	22.28	21.44	22.15	22.15	1,900
01 May 2023	22.61	23.08	22.55	22.55	22.55	23,600
28 Apr 2023	22.65	22.65	22.65	22.65	22.65	100
27 Apr 2023	22.58	22.58	22.14	22.55	22.55	3,500
26 Apr 2023	21.95	21.95	21.95	21.95	21.95	300
25 Apr 2023	22.33	22.33	22.33	22.33	22.33	800
24 Apr 2023	21.47	22.86	21.47	22.86	22.86	9,300
21 Apr 2023	22.61	22.76	22.54	22.58	22.58	2,900
20 Apr 2023	22.52	22.52	22.52	22.52	22.52	30,200
19 Apr 2023	22.52	22.52	22.52	22.52	22.52	40,300
18 Apr 2023	23.04	23.04	23.04	23.04	23.04	-
17 Apr 2023	23.51	23.51	22.97	23.04	23.04	17,000
14 Apr 2023	23.55	23.55	23.55	23.55	23.55	200
13 Apr 2023	23.51	23.51	23.51	23.51	23.51	500
12 Apr 2023	22.84	22.96	22.56	22.56	22.56	1,600
11 Apr 2023	22.58	22.58	22.58	22.58	22.58	7,400
10 Apr 2023	22.33	22.33	22.33	22.33	22.33	300
06 Apr 2023	22.45	22.64	22.45	22.58	22.58	1,700
05 Apr 2023	22.77	22.87	22.04	22.87	22.87	4,400
04 Apr 2023	23.41	23.41	23.41	23.41	23.41	10,800
03 Apr 2023	23.43	23.59	23.41	23.41	23.41	16,900
31 Mar 2023	22.23	22.56	22.23	22.29	22.29	1,500
30 Mar 2023	22.70	22.70	22.52	22.52	22.52	600
29 Mar 2023	22.52	22.69	22.52	22.69	22.69	1,000
28 Mar 2023	22.31	22.31	21.81	21.81	21.81	3,100
27 Mar 2023	21.22	21.40	21.11	21.40	21.40	1,400
24 Mar 2023	21.09	21.09	21.09	21.09	21.09	400
23 Mar 2023	22.15	22.15	22.15	22.15	22.15	-
22 Mar 2023	21.79	22.15	21.67	22.15	22.15	48,200
21 Mar 2023	20.87	21.41	20.87	21.14	21.14	5,700
20 Mar 2023	21.01	21.12	21.01	21.01	21.01	700
17 Mar 2023	21.17	21.25	20.82	20.85	20.85	1,900
16 Mar 2023	19.98	20.70	19.98	20.70	20.70	5,100
15 Mar 2023	20.91	21.51	20.36	20.36	20.36	12,900
14 Mar 2023	22.15	22.15	21.64	21.69	21.69	5,200
13 Mar 2023	22.60	22.60	22.60	22.60	22.60	100
10 Mar 2023	22.80	22.80	22.46	22.60	22.60	1,900
09 Mar 2023	23.65	23.65	23.48	23.48	23.48	400
08 Mar 2023	23.18	23.18	22.95	22.95	22.95	22,100
08 Mar 2023	2.057 Dividend
07 Mar 2023	25.04	25.04	24.93	24.93	22.87	500
06 Mar 2023	25.16	25.16	25.16	25.16	23.08	100
03 Mar 2023	25.10	25.10	25.10	25.10	23.03	1,200
02 Mar 2023	25.10	25.19	24.94	25.10	23.03	6,700
01 Mar 2023	24.63	24.63	24.63	24.63	22.60	2,000
28 Feb 2023	24.35	24.43	24.16	24.43	22.41	1,900
27 Feb 2023	23.97	24.34	23.90	23.90	21.93	16,400
24 Feb 2023	22.90	23.16	22.90	22.91	21.02	1,600
23 Feb 2023	23.02	23.02	23.02	23.02	21.12	3,700
22 Feb 2023	23.26	23.26	23.21	23.21	21.29	30,400
21 Feb 2023	23.71	23.71	23.20	23.20	21.29	500
17 Feb 2023	23.61	23.61	23.61	23.61	21.66	100
16 Feb 2023	24.36	24.36	24.36	24.36	22.35	-
15 Feb 2023	24.58	24.58	24.36	24.36	22.35	300
14 Feb 2023	25.49	25.49	25.49	25.49	23.39	1,900
13 Feb 2023	25.17	25.63	25.17	25.52	23.41	1,300
10 Feb 2023	24.75	24.75	24.75	24.75	22.71	1,300
09 Feb 2023	25.57	25.57	25.57	25.57	23.46	600
08 Feb 2023	25.57	25.57	25.32	25.32	23.23	800
07 Feb 2023	25.16	25.16	25.14	25.14	23.07	1,000
06 Feb 2023	24.89	24.89	24.89	24.89	22.84	100
03 Feb 2023	25.28	25.28	25.28	25.28	23.19	12,000
02 Feb 2023	25.45	25.45	24.73	24.73	22.69	7,900
01 Feb 2023	25.14	25.57	24.92	25.57	23.46	39,000
31 Jan 2023	25.75	25.76	25.75	25.76	23.63	7,800
30 Jan 2023	25.95	27.05	25.74	25.80	23.67	119,600
27 Jan 2023	26.10	26.12	25.76	26.12	23.96	2,300
26 Jan 2023	26.80	26.80	26.75	26.75	24.54	5,100
25 Jan 2023	26.42	26.42	26.42	26.42	24.24	-
24 Jan 2023	26.42	26.42	26.42	26.42	24.24	4,200
23 Jan 2023	26.48	26.86	26.48	26.86	24.64	800
20 Jan 2023	25.97	26.00	25.97	26.00	23.85	300
19 Jan 2023	25.64	25.74	25.64	25.74	23.62	900
18 Jan 2023	25.69	25.69	25.57	25.57	23.46	70,300
17 Jan 2023	26.13	26.20	26.13	26.20	24.04	14,600
13 Jan 2023	25.50	26.16	25.50	26.16	24.00	1,600
12 Jan 2023	25.01	25.01	25.01	25.01	22.95	14,600
11 Jan 2023	24.80	24.80	24.69	24.69	22.65	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...