Worley Limited (ASX:WOR)
Australia · Delayed Price · Currency is AUD 14.27
-0.04 (-0.24%)
Oct 29, 2025, 2:55 PM AEST
Worley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.53 | 14.57 | 14.24 | 14.30 | 14.30 | -1.65% | 1,279,781 |
| Oct 27, 2025 | 14.46 | 14.62 | 14.41 | 14.54 | 14.54 | 1.04% | 1,375,330 |
| Oct 24, 2025 | 14.16 | 14.45 | 14.10 | 14.39 | 14.39 | 1.77% | 1,661,882 |
| Oct 23, 2025 | 13.89 | 14.14 | 13.79 | 14.14 | 14.14 | 1.07% | 1,812,330 |
| Oct 22, 2025 | 14.05 | 14.10 | 13.84 | 13.99 | 13.99 | - | 1,587,800 |
| Oct 21, 2025 | 13.94 | 13.99 | 13.73 | 13.99 | 13.99 | 0.94% | 10,566,881 |
| Oct 20, 2025 | 13.81 | 13.93 | 13.74 | 13.86 | 13.86 | 0.51% | 1,001,672 |
| Oct 17, 2025 | 13.85 | 13.96 | 13.76 | 13.79 | 13.79 | -0.22% | 2,360,376 |
| Oct 16, 2025 | 13.86 | 13.93 | 13.60 | 13.82 | 13.82 | 0.36% | 2,039,396 |
| Oct 15, 2025 | 13.85 | 13.90 | 13.60 | 13.77 | 13.77 | -0.36% | 1,192,717 |
| Oct 14, 2025 | 13.69 | 13.86 | 13.69 | 13.82 | 13.82 | 1.17% | 1,140,165 |
| Oct 13, 2025 | 14.00 | 14.07 | 13.66 | 13.66 | 13.66 | -3.94% | 3,020,217 |
| Oct 10, 2025 | 14.22 | 14.25 | 14.09 | 14.22 | 14.22 | -0.49% | 1,838,710 |
| Oct 9, 2025 | 14.25 | 14.32 | 14.19 | 14.29 | 14.29 | 0.56% | 1,232,369 |
| Oct 8, 2025 | 14.33 | 14.39 | 14.07 | 14.21 | 14.21 | -0.63% | 1,266,984 |
| Oct 7, 2025 | 14.20 | 14.46 | 14.18 | 14.30 | 14.30 | 0.49% | 3,072,718 |
| Oct 6, 2025 | 14.20 | 14.37 | 14.10 | 14.23 | 14.23 | 0.57% | 1,018,369 |
| Oct 5, 2025 | 14.20 | 14.29 | 14.15 | 14.15 | 14.15 | -0.21% | 41,003 |
| Oct 3, 2025 | 14.04 | 14.22 | 14.00 | 14.18 | 14.18 | 0.93% | 1,317,784 |
| Oct 2, 2025 | 14.05 | 14.08 | 13.90 | 14.05 | 14.05 | 0.21% | 1,158,137 |
| Oct 1, 2025 | 14.10 | 14.12 | 13.88 | 14.02 | 14.02 | -0.21% | 812,796 |
| Sep 30, 2025 | 14.05 | 14.13 | 13.90 | 14.05 | 14.05 | -0.57% | 1,727,935 |
| Sep 29, 2025 | 14.20 | 14.25 | 14.09 | 14.13 | 14.13 | 0.57% | 976,644 |
| Sep 26, 2025 | 14.01 | 14.13 | 13.95 | 14.05 | 14.05 | -0.35% | 926,597 |
| Sep 25, 2025 | 14.06 | 14.22 | 14.00 | 14.10 | 14.10 | 0.57% | 1,058,124 |
| Sep 24, 2025 | 13.90 | 14.06 | 13.90 | 14.02 | 14.02 | 0.65% | 808,776 |
| Sep 23, 2025 | 13.90 | 13.99 | 13.79 | 13.93 | 13.93 | -0.29% | 554,764 |
| Sep 22, 2025 | 14.00 | 14.03 | 13.91 | 13.97 | 13.97 | 0.36% | 647,843 |
| Sep 19, 2025 | 14.13 | 14.17 | 13.92 | 13.92 | 13.92 | -0.43% | 4,015,669 |
| Sep 18, 2025 | 14.12 | 14.14 | 13.88 | 13.98 | 13.98 | -2.03% | 1,202,500 |
| Sep 17, 2025 | 14.20 | 14.32 | 14.10 | 14.27 | 14.27 | 0.28% | 1,179,163 |
| Sep 16, 2025 | 14.12 | 14.25 | 14.02 | 14.23 | 14.23 | 0.49% | 807,638 |
| Sep 15, 2025 | 14.11 | 14.20 | 14.04 | 14.16 | 14.16 | -0.49% | 969,259 |
| Sep 12, 2025 | 14.45 | 14.69 | 14.22 | 14.23 | 14.23 | -0.49% | 1,160,611 |
| Sep 11, 2025 | 14.21 | 14.33 | 14.18 | 14.30 | 14.30 | 0.49% | 1,400,223 |
| Sep 10, 2025 | 14.29 | 14.38 | 14.17 | 14.23 | 14.23 | -0.35% | 2,009,543 |
| Sep 9, 2025 | 14.35 | 14.44 | 14.19 | 14.28 | 14.28 | -1.11% | 1,812,943 |
| Sep 8, 2025 | 14.42 | 14.52 | 14.37 | 14.44 | 14.44 | -1.50% | 990,820 |
| Sep 5, 2025 | 14.60 | 14.72 | 14.49 | 14.66 | 14.66 | 0.55% | 1,290,939 |
| Sep 4, 2025 | 14.64 | 14.79 | 14.35 | 14.58 | 14.58 | -0.34% | 1,976,600 |
| Sep 3, 2025 | 14.63 | 14.85 | 14.58 | 14.63 | 14.63 | 1.46% | 4,692,927 |
| Sep 2, 2025 | 14.30 | 14.45 | 14.19 | 14.42 | 14.42 | -0.62% | 1,837,120 |
| Sep 1, 2025 | 14.55 | 14.73 | 14.28 | 14.51 | 14.26 | -1.23% | 1,492,643 |
| Aug 29, 2025 | 14.55 | 14.72 | 14.43 | 14.69 | 14.44 | 0.34% | 2,855,383 |
| Aug 28, 2025 | 14.41 | 14.64 | 14.27 | 14.64 | 14.39 | 4.57% | 4,411,169 |
| Aug 27, 2025 | 13.03 | 14.00 | 13.03 | 14.00 | 13.76 | 11.02% | 4,234,345 |
| Aug 26, 2025 | 12.87 | 12.87 | 12.57 | 12.61 | 12.39 | -2.02% | 3,179,844 |
| Aug 25, 2025 | 12.93 | 13.01 | 12.76 | 12.87 | 12.65 | -0.31% | 2,983,143 |
| Aug 22, 2025 | 12.84 | 12.91 | 12.73 | 12.91 | 12.69 | 0.23% | 1,262,143 |
| Aug 21, 2025 | 12.87 | 12.96 | 12.76 | 12.88 | 12.66 | 0.94% | 2,957,427 |