ASX - Delayed Quote
AUD
Woodside Energy Group Ltd (WDS.AX)
33.33
+0.59
(+1.80%)
At close: October 30 at 4:18:26 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.77
33.68
32.75
33.33
33.33
4,055,161
Oct 30, 2026
32.77
33.68
32.75
33.33
33.33
4,469,338
Oct 29, 2026
32.33
32.80
32.22
32.74
32.74
3,325,688
Oct 28, 2026
32.90
33.05
32.13
32.13
32.13
3,536,699
Oct 27, 2026
33.15
33.34
32.97
33.18
33.18
3,503,756
Oct 26, 2026
33.33
33.40
33.09
33.09
33.09
3,832,960
Oct 23, 2026
32.85
32.97
31.98
32.86
32.86
4,743,457
Oct 22, 2026
33.47
33.79
32.51
32.77
32.77
5,674,655
Oct 21, 2026
33.38
33.96
33.17
33.96
33.96
4,753,806
Oct 20, 2026
34.00
34.12
33.60
33.82
33.82
3,971,612
Oct 19, 2026
33.77
34.04
33.58
34.03
34.03
5,264,366
Oct 16, 2026
33.48
33.50
33.14
33.14
33.14
5,835,594
Oct 15, 2026
33.40
33.42
32.87
33.36
33.36
6,031,897
Oct 14, 2026
32.96
33.20
32.82
33.20
33.20
5,044,290
Oct 13, 2026
32.50
32.85
32.46
32.78
32.78
3,550,725
Oct 12, 2026
32.21
32.34
31.86
32.18
32.18
2,098,166
Oct 9, 2026
32.50
32.58
32.04
32.32
32.32
3,185,432
Oct 8, 2026
31.64
32.33
31.49
32.31
32.31
4,411,768
Oct 7, 2026
31.21
31.50
31.13
31.50
31.50
5,504,748
Oct 6, 2026
31.09
31.34
30.87
31.24
31.24
3,784,155
Oct 5, 2026
31.29
31.41
31.13
31.22
31.22
2,721,877
Oct 2, 2026
31.10
31.50
31.10
31.24
31.24
3,680,929
Oct 1, 2026
31.73
31.76
30.73
30.89
30.89
4,833,856
Sep 30, 2026
31.22
31.99
31.20
31.88
31.88
5,218,346
Sep 29, 2026
31.91
32.00
31.15
31.48
31.48
3,785,287
Sep 28, 2026
31.72
32.09
31.44
31.77
31.77
4,246,804
Sep 25, 2026
31.80
31.95
31.61
31.72
31.72
3,771,238
Sep 24, 2026
31.51
31.65
31.31
31.61
31.61
3,793,066
Sep 23, 2026
31.31
31.35
30.91
31.13
31.13
3,322,906
Sep 22, 2026
31.93
32.04
31.61
31.67
31.67
3,671,261
Sep 21, 2026
32.45
32.49
31.86
32.44
32.44
3,548,280
Sep 18, 2026
32.91
32.91
32.40
32.42
32.42
8,126,213
Sep 17, 2026
33.60
33.60
32.49
32.98
32.98
6,463,289
Sep 16, 2026
33.05
33.57
33.04
33.27
33.27
5,001,990
Sep 15, 2026
32.75
33.02
32.35
32.35
32.35
4,726,547
Sep 14, 2026
32.90
33.25
32.88
33.08
33.08
3,583,048
Sep 11, 2026
33.17
33.41
32.81
32.86
32.86
3,517,061
Sep 10, 2026
33.18
33.23
32.69
32.92
32.92
3,358,661
Sep 9, 2026
32.87
33.18
32.82
33.14
33.14
4,942,526
Sep 8, 2026
32.15
32.37
32.01
32.30
32.30
3,100,522
Sep 7, 2026
32.03
32.33
31.92
32.33
32.33
4,075,016
Sep 4, 2026
32.52
32.65
31.72
31.83
31.83
4,600,829
Sep 3, 2026
0.79509
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
32.23
32.32
31.91
32.22
32.22
5,475,381
Sep 2, 2026
33.21
33.65
32.95
33.08
32.28
4,544,182
Sep 1, 2026
32.55
33.03
32.50
32.70
31.91
3,738,502
Aug 31, 2026
32.25
32.78
32.25
32.42
31.64
6,929,231
Aug 28, 2026
32.04
32.42
32.00
32.27
31.49
3,302,174
Aug 27, 2026
31.93
32.26
31.67
32.00
31.23
4,509,476
Aug 26, 2026
31.85
32.11
31.44
31.92
31.15
8,105,552
Aug 25, 2026
33.78
34.45
33.00
33.00
32.21
5,165,668
Aug 24, 2026
33.77
33.77
33.33
33.48
32.68
2,545,598
Aug 21, 2026
33.89
34.36
33.78
33.78
32.97
6,276,315
Aug 20, 2026
33.19
33.65
33.19
33.61
32.80
4,101,693
Aug 19, 2026
33.16
33.79
33.16
33.55
32.74
4,338,964
Aug 18, 2026
33.12
33.27
32.86
33.16
32.36
3,078,620
Aug 17, 2026
32.65
33.12
32.62
32.85
32.06
2,589,377
Aug 14, 2026
32.34
32.80
32.15
32.60
31.82
2,543,560
Aug 13, 2026
32.71
32.76
32.38
32.55
31.77
2,563,745
Aug 12, 2026
32.99
33.11
32.57
32.78
31.99
3,404,044
Aug 11, 2026
32.55
33.07
32.47
33.01
32.22
5,393,601
Aug 10, 2026
31.90
32.04
31.60
31.79
31.03
2,547,744
Aug 7, 2026
32.14
32.27
31.88
31.88
31.11
3,212,255
Aug 6, 2026
31.23
31.83
31.08
31.72
30.96
3,804,698
Aug 5, 2026
32.15
32.18
31.74
31.78
31.02
6,119,185
Aug 4, 2026
32.21
33.08
32.10
32.95
32.16
5,833,064
Aug 3, 2026
32.60
32.63
32.03
32.50
31.72
3,937,464
Jul 31, 2026
32.91
33.35
32.47
32.95
32.16
5,661,496
Jul 30, 2026
32.95
33.19
32.57
32.90
32.11
4,638,198
Jul 29, 2026
32.38
32.82
32.15
32.74
31.95
6,090,724
Jul 28, 2026
30.82
32.29
30.78
32.29
31.51
5,629,040
Jul 27, 2026
31.71
31.74
31.02
31.42
30.66
5,266,562
Jul 24, 2026
32.30
32.70
32.11
32.37
31.59
5,875,801
Jul 23, 2026
31.90
32.02
31.67
31.80
31.04
5,645,761
Jul 22, 2026
31.41
31.65
31.25
31.65
30.89
3,940,557
Jul 21, 2026
31.00
31.46
31.00
31.25
30.50
6,191,162
Jul 20, 2026
31.03
31.44
30.84
30.90
30.16
5,440,857
Jul 17, 2026
29.98
30.48
29.85
30.46
29.73
5,444,241
Jul 16, 2026
29.99
29.99
29.16
29.49
28.78
4,621,466
Jul 15, 2026
30.12
30.33
29.57
29.93
29.21
4,366,534
Jul 14, 2026
30.18
30.52
30.00
30.20
29.47
5,605,839
Jul 13, 2026
29.30
29.45
29.07
29.32
28.62
3,702,182
Jul 10, 2026
28.61
29.09
28.60
29.05
28.35
3,205,852
Jul 9, 2026
29.20
29.49
29.11
29.30
28.60
4,211,107
Jul 8, 2026
28.74
29.08
28.61
28.87
28.18
5,277,032
Jul 7, 2026
27.85
28.08
27.70
27.97
27.30
3,823,843
Jul 6, 2026
27.88
28.38
27.88
28.10
27.42
2,554,292
Jul 3, 2026
27.97
28.06
27.53
27.87
27.20
3,161,010
Jul 2, 2026
27.90
28.10
27.81
28.03
27.36
3,754,324
Jul 1, 2026
28.11
28.40
27.75
28.40
27.72
3,911,820
Jun 30, 2026
27.90
28.43
27.62
28.21
27.53
5,437,498
Jun 29, 2026
27.52
27.97
27.51
27.97
27.30
4,364,015
Jun 26, 2026
27.50
27.74
27.41
27.65
26.99
4,791,042
Jun 25, 2026
27.95
27.97
27.23
27.43
26.77
8,328,890
Jun 24, 2026
28.48
28.48
27.94
28.24
27.56
6,225,946
Jun 23, 2026
28.70
28.75
28.35
28.65
27.96
4,261,173
Jun 22, 2026
29.20
29.28
28.56
28.77
28.08
4,027,369
Jun 19, 2026
28.42
29.26
28.23
29.03
28.33
13,704,365
Jun 18, 2026
29.48
29.50
28.62
28.62
27.93
6,649,005
Jun 17, 2026
29.70
29.70
28.77
28.96
28.26
6,769,259
Jun 16, 2026
29.44
30.08
29.33
30.04
29.32
5,642,275
Jun 15, 2026
31.00
31.23
29.30
29.46
28.75
12,898,447
Jun 12, 2026
30.70
31.23
30.43
31.23
30.48
3,758,022
Jun 11, 2026
31.41
31.98
31.41
31.52
30.76
4,158,476
Jun 10, 2026
30.90
31.07
30.75
31.04
30.29
4,569,049
Jun 9, 2026
30.94
31.28
30.71
31.09
30.34
5,077,248
Jun 5, 2026
31.20
31.20
30.67
30.91
30.17
2,637,744
Jun 4, 2026
31.59
31.74
31.25
31.33
30.58
3,455,305
Jun 3, 2026
31.38
31.52
31.00
31.25
30.50
3,628,547
Jun 2, 2026
30.95
31.37
30.71
31.21
30.46
5,406,515
Jun 1, 2026
30.35
30.80
30.08
30.67
29.93
3,576,263
May 29, 2026
30.36
30.66
30.12
30.66
29.92
14,316,768
May 28, 2026
30.33
30.95
30.12
30.65
29.91
4,381,544
May 27, 2026
30.24
30.71
30.23
30.71
29.97
3,931,756
May 26, 2026
30.67
30.97
30.43
30.72
29.98
3,691,940
May 25, 2026
31.08
31.26
30.63
30.74
30.00
5,383,293
May 22, 2026
31.60
32.10
31.46
32.10
31.33
5,631,909
May 21, 2026
31.89
32.01
31.68
31.83
31.06
4,795,287
May 20, 2026
32.70
32.83
32.37
32.50
31.72
3,942,036
May 19, 2026
32.12
32.49
32.02
32.28
31.50
4,814,127
May 18, 2026
31.80
32.20
31.75
32.15
31.38
4,354,168
May 15, 2026
30.97
31.29
30.80
31.25
30.50
4,678,340
May 14, 2026
30.81
30.85
30.39
30.62
29.88
3,449,240
May 13, 2026
31.09
31.17
30.67
30.87
30.13
4,710,323
May 12, 2026
30.52
30.96
30.42
30.74
30.00
3,870,936
May 11, 2026
30.29
30.60
30.19
30.51
29.78
4,480,361
May 8, 2026
31.00
31.00
29.96
30.05
29.33
6,140,852
May 7, 2026
30.97
30.97
30.28
30.49
29.76
7,382,696
May 6, 2026
32.40
32.40
31.71
31.84
31.07
5,146,193
May 5, 2026
32.63
32.89
32.43
32.71
31.92
4,283,900
May 4, 2026
32.60
32.75
31.96
32.11
31.34
3,734,952
May 1, 2026
33.00
33.45
32.92
33.12
32.32
5,068,083
Apr 30, 2026
34.00
34.05
32.92
33.55
32.74
9,674,039
Apr 29, 2026
32.76
33.17
32.59
33.05
32.26
6,416,379
Apr 28, 2026
32.10
32.40
31.85
32.40
31.62
4,531,525
Apr 27, 2026
32.35
32.54
32.03
32.13
31.36
3,377,184
Apr 24, 2026
32.08
32.70
31.90
32.61
31.83
5,411,964
Apr 23, 2026
31.10
31.83
30.95
31.77
31.01
6,674,364
Apr 22, 2026
31.65
31.70
30.56
30.79
30.05
7,470,704
Apr 21, 2026
31.78
31.92
31.07
31.21
30.46
7,393,160
Apr 20, 2026
32.40
32.51
31.71
31.77
31.01
5,941,953
Apr 17, 2026
33.00
33.15
32.61
32.73
31.94
8,912,716
Apr 16, 2026
33.11
33.35
32.53
32.81
32.02
4,773,976
Apr 15, 2026
32.15
33.22
32.00
33.16
32.36
6,210,561
Apr 14, 2026
33.99
34.07
33.70
33.96
33.14
4,821,441
Apr 13, 2026
34.80
35.00
34.04
34.15
33.33
5,930,485
Apr 10, 2026
33.00
33.28
32.42
33.28
32.48
5,756,785
Apr 9, 2026
33.14
33.44
32.82
33.33
32.53
6,632,867
Apr 8, 2026
34.00
34.08
31.42
32.06
31.29
14,921,562
Apr 7, 2026
35.20
35.80
34.69
35.80
34.94
9,367,782
Apr 2, 2026
34.20
35.08
33.11
34.93
34.09
12,229,697
Apr 1, 2026
34.04
35.09
33.90
35.09
34.25
10,538,622
Mar 31, 2026
35.22
35.82
34.82
35.05
34.21
14,021,696
Mar 30, 2026
34.99
35.48
34.90
35.22
34.37
8,624,434
Mar 27, 2026
34.50
34.83
34.03
34.47
33.64
7,779,115
Mar 26, 2026
33.90
34.49
33.82
34.38
33.55
8,601,546
Mar 25, 2026
34.88
34.89
32.93
33.62
32.81
11,806,096
Mar 24, 2026
33.00
34.73
32.93
34.73
33.90
12,046,199
Mar 23, 2026
34.13
34.88
33.96
34.79
33.95
10,940,686
Mar 20, 2026
34.25
34.31
33.54
34.04
33.22
22,027,035
Mar 19, 2026
32.09
33.70
32.07
33.70
32.89
19,957,721
Mar 18, 2026
31.63
31.79
31.30
31.44
30.68
4,915,170
Mar 17, 2026
31.30
31.66
31.02
31.42
30.66
4,656,149
Mar 16, 2026
31.79
32.09
31.53
31.63
30.87
9,779,681
Mar 13, 2026
31.33
31.55
31.04
31.04
30.29
7,776,013
Mar 12, 2026
31.05
31.16
30.73
31.05
30.30
9,949,203
Mar 11, 2026
29.88
30.43
29.85
30.42
29.69
8,472,806
Mar 10, 2026
30.10
30.54
29.35
30.18
29.45
12,338,714
Mar 9, 2026
32.02
32.13
30.67
31.36
30.61
15,292,454
Mar 6, 2026
30.40
30.88
30.15
30.75
30.01
11,554,998
Mar 5, 2026
0.834914
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
29.89
30.49
29.32
30.45
29.72
15,048,560
Mar 4, 2026
30.60
30.87
30.16
30.75
29.20
10,942,055
Mar 3, 2026
30.34
30.79
29.76
30.48
28.94
9,399,404
Mar 2, 2026
30.68
31.39
29.44
30.24
28.71
14,502,883
Feb 27, 2026
28.01
28.37
27.67
28.31
26.88
8,755,252
Feb 26, 2026
28.00
28.24
27.92
27.94
26.53
4,963,420
Feb 25, 2026
27.60
28.24
27.48
28.24
26.81
7,328,234
Feb 24, 2026
27.40
27.89
27.16
27.75
26.35
5,909,212
Feb 23, 2026
27.30
27.47
27.03
27.10
25.73
3,717,112
Feb 20, 2026
27.03
27.48
27.03
27.43
26.04
7,191,003
Feb 19, 2026
26.45
27.10
26.30
27.10
25.73
7,958,194
Feb 18, 2026
25.87
26.02
25.67
25.94
24.63
3,823,939
Feb 17, 2026
25.88
25.94
25.70
25.83
24.52
3,038,439
Feb 16, 2026
26.07
26.12
25.84
25.84
24.53
2,118,664
Feb 13, 2026
26.10
26.22
25.58
25.78
24.48
4,852,627
Feb 12, 2026
26.45
26.61
26.20
26.33
25.00
4,505,406
Feb 11, 2026
26.00
26.20
25.84
26.06
24.74
3,065,679
Feb 10, 2026
25.93
26.15
25.80
25.93
24.62
3,400,886
Feb 9, 2026
25.70
25.98
25.69
25.84
24.53
3,362,356
Feb 6, 2026
25.52
25.65
25.21
25.48
24.19
5,417,399
Feb 5, 2026
25.84
25.90
25.61
25.90
24.59
4,094,374
Feb 4, 2026
25.19
25.87
25.07
25.84
24.53
5,055,065
Feb 3, 2026
24.71
25.16
24.65
25.06
23.79
3,610,249
Feb 2, 2026
25.39
25.42
24.79
24.91
23.65
4,710,518
Jan 30, 2026
25.25
25.61
25.22
25.37
24.09
7,176,628
Jan 29, 2026
25.10
25.24
24.91
25.16
23.89
5,284,432
Jan 28, 2026
24.76
25.01
24.67
24.98
23.72
6,297,483
Jan 27, 2026
24.21
24.56
24.21
24.32
23.09
4,032,755
Jan 23, 2026
23.95
24.25
23.88
24.08
22.86
4,064,725
Jan 22, 2026
24.00
24.28
23.95
24.20
22.98
4,509,328
Jan 21, 2026
23.45
23.72
23.45
23.52
22.33
3,016,074
Jan 20, 2026
23.55
23.71
23.42
23.50
22.31
4,067,404
Jan 19, 2026
23.73
23.79
23.53
23.75
22.55
3,121,917
Jan 16, 2026
23.75
23.84
23.63
23.68
22.48
5,148,224
Jan 15, 2026
24.13
24.25
23.76
24.02
22.81
4,086,921
Jan 14, 2026
23.64
24.04
23.62
23.92
22.71
4,935,587
Jan 13, 2026
23.95
23.96
23.28
23.31
22.13
4,712,921
Jan 12, 2026
23.75
24.08
23.72
23.72
22.52
3,254,281
Jan 9, 2026
23.38
23.68
23.28
23.59
22.40
5,110,120
Jan 8, 2026
22.85
23.08
22.83
22.95
21.79
3,464,919
Jan 7, 2026
23.31
23.34
22.85
22.86
21.70
4,907,389
Jan 6, 2026
23.56
23.59
23.31
23.52
22.33
4,050,919
Jan 5, 2026
23.67
24.01
23.25
23.33
22.15
4,191,764
Jan 2, 2026
23.73
23.78
23.56
23.66
22.46
1,937,428
Dec 31, 2025
23.40
23.69
23.37
23.59
22.40
1,958,795
Dec 30, 2025
23.40
23.50
23.31
23.37
22.19
2,500,895
Dec 29, 2025
23.12
23.17
23.01
23.08
21.91
2,881,224
Dec 24, 2025
23.30
23.33
23.16
23.16
21.99
1,975,820
Dec 23, 2025
23.05
23.48
22.97
23.27
22.09
4,566,662
Dec 22, 2025
22.89
23.13
22.75
22.99
21.83
4,274,645
Dec 19, 2025
22.33
22.86
22.25
22.80
21.65
10,886,790
Dec 18, 2025
22.90
23.26
22.75
22.80
21.65
8,340,210
Dec 17, 2025
23.55
23.72
23.37
23.42
22.24
6,190,482
Dec 16, 2025
24.35
24.41
23.91
23.99
22.78
4,246,598
Dec 15, 2025
24.75
24.80
24.51
24.55
23.31
2,634,515
Dec 12, 2025
24.47
24.79
24.30
24.73
23.48
4,018,994
Dec 11, 2025
24.70
24.83
24.67
24.75
23.50
3,323,815
Dec 10, 2025
24.85
24.93
24.61
24.69
23.44
3,493,512
Dec 9, 2025
25.02
25.11
24.82
24.90
23.64
3,696,389
Dec 8, 2025
25.20
25.37
25.04
25.20
23.93
2,313,343
Dec 5, 2025
25.57
25.69
25.14
25.15
23.88
4,713,697
Dec 4, 2025
25.60
25.69
25.43
25.55
24.26
3,419,352
Dec 3, 2025
25.40
25.50
25.28
25.40
24.12
6,149,814
Dec 2, 2025
25.57
25.58
25.29
25.40
24.12
3,494,099
Dec 1, 2025
24.93
25.25
24.87
25.16
23.89
3,492,178
Nov 28, 2025
25.03
25.12
24.89
24.93
23.67
3,203,115
Nov 27, 2025
25.20
25.35
24.93
25.02
23.76
1,965,585
Nov 26, 2025
25.03
25.32
24.93
25.27
23.99
5,187,721
Nov 25, 2025
25.02
25.15
24.95
25.11
23.84
2,610,355
Nov 24, 2025
25.31
25.49
24.91
25.08
23.81
6,635,707
Nov 21, 2025
25.91
25.97
25.41
25.41
24.13
4,895,233
Nov 20, 2025
25.96
26.19
25.90
26.12
24.80
3,961,840
Nov 19, 2025
26.30
26.44
26.11
26.27
24.94
3,181,795
Nov 18, 2025
26.30
26.45
25.77
25.96
24.65
4,167,313
Nov 17, 2025
26.25
26.60
26.21
26.47
25.13
3,928,614
Nov 14, 2025
26.00
26.45
25.88
26.24
24.91
3,416,305
Nov 13, 2025
26.40
26.48
25.93
26.16
24.84
4,279,824
Nov 12, 2025
26.74
26.92
26.66
26.92
25.56
4,152,356
Nov 11, 2025
26.20
26.65
26.19
26.55
25.21
4,398,786
Nov 10, 2025
26.03
26.26
25.96
26.14
24.82
4,268,404
Nov 7, 2025
25.80
26.07
25.67
25.84
24.53
4,640,984
Nov 6, 2025
25.15
25.60
25.13
25.56
24.27
4,385,654
Nov 5, 2025
24.93
25.16
24.83
25.16
23.89
4,151,152
Nov 4, 2025
25.06
25.07
24.85
24.94
23.68
2,545,326
Nov 3, 2025
24.80
25.18
24.79
25.12
23.85
3,448,707
Oct 31, 2025
24.50
24.85
24.36
24.80
23.55
4,962,034
Oct 30, 2025
24.36
24.57
24.30
24.50
23.26
3,988,820
