Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Woodside Energy Group Ltd logo
WDS.AX
Woodside Energy Group Ltd
06:17:54
29.03 A$
0.0000 (%0.00)
Previous Close: 28.62
Day Low₺28.23
Day High₺29.26
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WDS.AX: Woodside Energy Group Ltd Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1975
CLOSE 23.1543

Low

LOW 19.15

High

HIGH 27.6
DATEOPENHIGHLOWCLOSE
01/04/202122.7623.1122.7223.07
01/05/202122.7922.8622.622.79
01/06/202123.4623.6922.9623.18
01/07/202123.5924.423.5824.35
01/08/202124.4124.8424.124.81
01/11/202125.32625.2225.46
01/12/202125.6725.8725.2825.32
01/13/202125.8126.7425.8126.68
01/14/202126.6526.8926.5726.61
01/15/202126.927.3226.7626.76
01/18/202126.526.6625.6426.65
01/19/202126.7526.9826.2626.92
01/20/202127.0427.5327.0327.4
01/21/202127.527.626.8626.95
01/22/202126.7726.7726.3226.56
01/25/202126.3826.4426.1326.33
01/27/202125.7225.7425.3125.57
01/28/20212525.1924.6925.14
01/29/202125.1825.1924.2724.47
02/01/202124.124.6523.6524.55
02/02/202124.7725.2924.7125.08
02/03/202125.525.8725.2525.28
02/04/202125.725.8925.0225.17
02/05/202125.5625.7825.425.44
02/08/202125.525.6925.3225.59
02/09/202125.8525.9425.425.4
02/10/202125.4425.6525.2125.28
02/11/202125.2525.5625.225.22
02/12/202125.1625.2424.8224.98
02/15/202125.1925.5325.125.24
02/16/202125.425.8825.425.83
02/17/202125.826.0725.6125.96
02/18/202125.8825.892525.34
02/19/2021252523.8524
02/22/202123.9523.9923.5323.69
02/23/202124.1525.1724.0725.05
02/24/202125.0825.2224.5624.77
02/25/202125.325.8125.2925.43
02/26/202124.9925.1324.4124.57
03/01/202124.6725.1624.4725.16
03/02/202125.125.2824.6424.72
03/03/202124.5124.8724.524.81
03/04/202124.8624.9424.3724.69
03/05/202125.1225.8524.9725.46
03/08/202125.9126.2725.5925.66
03/09/202125.7425.8225.4825.64
03/10/202125.5425.5424.9624.96
03/11/202125.1525.2524.4524.75
03/12/202125.1225.4225.0225.09
03/15/202125.3425.5525.1725.34
03/16/202125.3425.3424.9525.19
03/17/202125.1425.1924.7324.97
03/18/202124.7825.0724.7124.92
03/19/202124.2524.523.924.11
03/22/202124.3524.7624.2724.72
03/23/202124.5624.8224.3824.47
03/24/202124.0424.423.9424.2
03/25/202124.3924.6424.1724.28
03/26/202124.5924.8824.4724.54
03/29/202124.6524.9724.4224.43
03/30/202124.5524.5924.0824.08
03/31/202124.324.52424
04/01/20212424.1423.8324
04/06/202124.124.2323.9324.12
04/07/202124.2524.4524.0124.39
04/08/202124.524.6224.3724.46
04/09/202124.3124.3424.1124.32
04/12/202124.1524.3324.1124.33
04/13/202124.2124.4424.1324.26
04/14/202124.2524.3323.9624.16
04/15/202124.424.7524.2624.35
04/16/202124.2124.2423.9324.07
04/19/20212424.0423.6223.62
04/20/202123.5823.6723.2823.34
04/21/202122.982322.6523
04/22/202122.522.8622.3822.86
04/23/202122.7222.9822.6622.8
04/26/202122.7822.9122.7222.72
04/27/202122.822.9122.6522.85
04/28/202122.9123.2322.8723.11
04/29/202123.4523.4823.1823.25
04/30/202123.3623.3822.8222.86
05/03/202122.8422.8522.522.52
05/04/202122.822.9722.6522.86
05/05/202123.0123.2522.922.97
05/06/202123.2523.2923.0423.15
05/07/202123.1523.423.1323.26
05/10/202123.2623.4823.2223.42
05/11/202123.1723.3522.7122.75
05/12/202122.622.7322.2622.39
05/13/202122.422.6622.2322.34
05/14/202122.4222.7222.4222.58
05/17/202122.8122.8922.522.52
05/18/202122.4423.0622.4422.99
05/19/202122.5922.6522.2822.4
05/20/202122.3522.422.0322.36
05/21/202122.222.3221.5421.61
05/24/202121.6521.9121.5521.88
05/25/20212222.1321.9222.02
05/26/202121.8421.9321.6821.78
05/27/202121.8621.9721.6821.7
05/28/202121.9622.2121.9422.11
05/31/202122.1322.1621.7821.81
06/01/20212222.1521.9622.11
06/02/202122.4623.1722.4623.13
06/03/202123.5623.9423.4423.85
06/04/202123.9124.123.7924.07
06/07/20212424.1723.7224.01
06/08/202123.9524.1223.7123.89
06/09/202123.9524.0123.5623.76
06/10/202123.7923.823.3223.41
06/11/202123.3523.7323.1823.62
06/15/202123.823.8223.623.73
06/16/202124.124.5324.124.27
06/17/202124.2624.2923.623.71
06/18/202123.6223.6523.0223.2
06/21/20212323.0122.7122.77
06/22/202123.323.5323.0823.34
06/23/202123.3423.3422.822.85
06/24/202122.7122.8522.4922.58
06/25/202122.5422.6422.4322.54
06/28/202122.6122.7822.4322.53
06/29/202122.3822.3922.1322.28
06/30/202122.3522.4822.0822.21
07/01/202122.322.4822.1922.28
07/02/202122.6223.0522.5722.95
07/05/202123.1323.6923.1223.6
07/06/202123.8824.1923.7724.07
07/07/202123.7523.823.3623.62
07/08/202123.5223.7423.4523.58
07/09/202123.523.723.323.44
07/12/202123.8323.8623.4223.45
07/13/202123.6523.6523.123.11
07/14/202123.3223.523.1423.2
07/15/202123.1223.1422.7922.97
07/16/202122.7522.8222.622.76
07/19/202122.5922.5922.1622.33
07/20/202121.742221.5621.9
07/21/202122.2722.3821.8121.88
07/22/202122.1522.6122.1522.58
07/23/202122.2522.5422.222.34
07/26/202122.3622.3621.9722.05
07/27/202122.1622.522.1222.46
07/28/202122.3822.382222.02
07/29/202122.422.4122.0322.09
07/30/202122.122.1821.9121.91
08/02/202121.922.2121.8522.14
08/03/202121.9922.0121.7621.82
08/04/202121.7822.1521.722.04
08/05/202121.821.8421.6721.7
08/06/202121.7922.0121.6622
08/09/202121.9622.1521.9421.94
08/10/202121.8822.0221.7821.81
08/11/202122.0122.0521.8621.91
08/12/202122.0322.0821.9422.02
08/13/202121.9922.1921.9122.19
08/16/202122.1522.1821.1821.18
08/17/202121.221.220.5120.73
08/18/20212020.6719.8520.29
08/19/20212020.0319.619.6
08/20/202119.519.8619.3519.7
08/23/202119.719.8919.5719.68
08/24/202120.120.3820.0620.31
08/25/202120.6320.6620.1520.31
08/26/202120.3720.4120.2320.33
08/27/202120.2920.3820.1820.28
08/30/202120.2620.5920.0220.02
08/31/202119.9419.9719.4319.49
09/01/202119.419.7819.3819.74
09/02/202119.6419.8119.4619.75
09/03/202120.0120.219.8419.9
09/06/202119.7519.7719.4619.57
09/07/202119.5319.7319.4819.69
09/08/202119.5619.6519.4719.62
09/09/202119.5819.5919.1819.2
09/10/202119.2719.4419.1519.27
09/13/202119.4119.6319.3119.59
09/14/202120.0120.912020.81
09/15/202120.5420.6820.520.53
09/16/20212121.1820.9121.04
09/17/202120.9921.220.8121.11
09/20/202120.8720.8820.520.58
09/21/202120.3821.120.3620.92
09/22/202121.1121.6521.0521.43
09/23/202121.9521.9521.721.79
09/24/202122.2922.4822.1322.17
09/27/202122.523.0322.4122.88
09/28/202123.3424.0423.2824.03
09/29/202123.9523.9523.3423.5
09/30/202123.823.9423.5723.88
10/01/202123.4923.7723.3923.75
10/04/202124.0624.2523.8124.12
10/05/202124.9525.0824.5825.08
10/06/202125.4625.4924.8825.04
10/07/202124.7625.0524.4925.01
10/08/202125.325.3524.9225.35
10/11/202125.5925.6225.2625.46
10/12/202125.525.6424.8425.14
10/13/202125.325.4725.1625.3
10/14/202125.325.3124.8824.99
10/15/202125.1425.3825.1225.18
10/18/202125.3625.5525.0525.25
10/19/202125.1225.424.9224.96
10/20/202125.125.2224.2524.52
10/21/202124.5124.6223.9123.95
10/22/202123.7123.7723.1523.27
10/25/202123.5624.2523.5224.13
10/26/202124.4624.482424.07
10/27/202124.2124.424.0124.27
10/28/202123.92423.5123.67
10/29/202123.6623.823.2623.26
11/01/202123.2823.5923.123.49
11/02/202123.7423.7623.2923.38
11/03/202123.323.6923.323.62
11/04/202123.2623.322.8222.99
11/05/202122.8422.8722.3622.58
11/08/202122.823.4722.7923.25
11/09/202123.2523.3422.9222.98
11/10/202123.2123.2122.5322.63
11/11/202122.0622.2921.8722.01
11/12/202122.1822.3622.0522.25
11/15/202122.222.6622.1622.5
11/16/202122.6422.7622.2622.33
11/17/202122.1522.6122.1522.38
11/18/202122.0722.1821.8922
11/19/202122.122.2822.0122.11
11/22/202121.621.7321.4721.7
11/23/202122.4522.6322.2622.45
11/24/202122.7523.1222.7422.81
11/25/202123.0123.0822.5222.76
11/26/202122.7522.7721.5821.6
11/29/202120.9921.520.1521.24
11/30/202121.1921.6221.1521.43
12/01/202121.1521.5621.0921.5
12/02/202121.221.3320.9621.1
12/03/202121.4521.4621.1121.34
12/06/202121.4921.6421.421.52
12/07/202121.8122.0421.5921.94
12/08/202122.322.5622.322.4
12/09/202122.522.5322.1922.19
12/10/202122.0222.1121.8422.03
12/13/202122.222.4822.222.28
12/14/202122.1722.312222.23
12/15/202122.0522.3122.0122.07
12/16/202122.0822.221.7421.78
12/17/202121.8922.2221.8621.9
12/20/202121.7721.772121.27
12/21/202121.2121.5121.1721.51
12/22/202121.7521.7721.5121.69
12/23/202121.7521.8921.7121.79
12/24/202121.8821.9321.7921.8
12/29/202122.0522.4321.9922.22
12/30/202122.3622.382222.12
12/31/202121.9921.9921.7821.93