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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.9244
CLOSE 23.9258

Low

LOW 18.61

High

HIGH 27.3
DATEOPENHIGHLOWCLOSE
01/02/202524.662524.6424.96
01/03/202525.1825.312525.2
01/06/202525.3825.5625.3425.49
01/07/202525.525.6425.3325.57
01/08/202525.725.7825.4525.45
01/09/202525.0225.3925.0125.39
01/10/202525.3825.4625.2425.26
01/13/202525.4926.0425.425.77
01/14/202525.9526.0825.8425.91
01/15/202526.0526.0725.7525.78
01/16/202526.126.1825.6425.83
01/17/202525.8325.925.6325.75
01/20/202525.8526.0425.625.6
01/21/202525.825.9325.4825.73
01/22/202525.7325.7925.0625.25
01/23/202525.0525.3624.9524.95
01/24/202524.9324.9424.4224.48
01/28/202524.2724.5424.1524.37
01/29/202524.3724.8624.3124.56
01/30/202524.7424.9324.624.73
01/31/202524.7424.9524.6124.71
02/03/202524.4224.6124.0624.58
02/04/202524.5724.6424.324.35
02/05/202524.6424.924.6424.78
02/06/202524.7224.8324.5424.83
02/07/202524.4624.9124.4424.64
02/10/202524.5824.6624.4724.49
02/11/202524.7624.8324.4624.5
02/12/202524.825.0224.6424.91
02/13/202524.6524.9124.6224.71
02/14/202524.8725.0724.5524.55
02/17/202524.524.5123.6323.84
02/18/202523.6523.6723.2823.49
02/19/202523.523.6123.0123.03
02/20/202523.0223.52323.26
02/21/202523.523.5323.1823.21
02/24/202523.0123.3822.9723.38
02/25/202523.524.1923.324.03
02/26/202524.0824.9524.0624.85
02/27/202524.4625.0824.3524.94
02/28/202524.8624.9924.7124.77
03/03/202524.8125.3724.8125.25
03/04/202524.724.8124.424.48
03/05/202524.2824.5224.1224.12
03/06/202523.0123.1822.7422.98
03/07/202522.8822.9422.4722.49
03/10/202522.6423.0722.5922.91
03/11/202522.8923.322.8123.19
03/12/202522.9723.0322.6722.7
03/13/202522.722.8922.5722.7
03/14/202522.6622.722.222.38
03/17/202522.6822.8622.6322.81
03/18/202522.9523.122.8322.87
03/19/202522.8622.9722.6622.84
03/20/202522.9522.9822.6422.94
03/21/202522.9423.1122.8622.91
03/24/202522.8623.0922.8523.06
03/25/202523.223.2823.0423.17
03/26/202523.1523.5923.1523.25
03/27/202523.1623.623.1623.6
03/28/202523.623.8523.5623.81
03/30/202523.523.623.1223.12
03/31/202523.523.623.1223.12
04/01/202523.3323.5823.2423.51
04/02/202523.423.4723.0323.15
04/03/202522.7222.7922.3622.48
04/04/202521.5521.5820.3220.43
04/07/20251919.6618.6119.25
04/08/202519.3919.9519.2219.89
04/09/202519.1919.519.0419.15
04/10/202520.7620.9320.0120.05
04/11/202519.3519.6419.1819.63
04/14/202519.9620.119.6819.85
04/15/202519.920.0919.7519.77
04/16/202519.5519.5919.1519.32
04/17/202519.4820.0919.4220.07
04/18/202519.4820.0919.4220.07
04/22/202519.819.8919.5919.71
04/23/202520.3720.5420.1320.42
04/24/202519.820.1119.820.01
04/25/202519.820.1119.820.01
04/28/202520.220.4620.1520.36
04/29/202520.4220.6820.3420.66
04/30/202520.8220.8520.4120.74
05/01/202520.3320.4220.1720.2
05/02/202520.3320.7420.2220.61
05/05/202520.2320.2519.7519.87
05/06/202519.8619.9619.7219.94
05/07/202520.2320.4620.120.27
05/08/202520.2720.3319.9920.11
05/09/202520.4420.5420.2720.4
05/12/202520.720.9620.6620.8
05/13/202521.4821.7521.3121.57
05/14/202521.9122.5721.8822.31
05/15/202522.5422.5521.9221.92
05/16/202522.0722.121.7421.92
05/19/202521.922.0821.5621.59
05/20/202521.821.821.4621.5
05/21/202521.8821.921.7121.75
05/22/202521.521.6321.3321.46
05/23/202521.5121.6121.3721.58
05/26/202521.621.6721.3121.31
05/27/202521.4821.5221.3421.43
05/28/202521.5922.4121.4922.12
05/29/202522.422.8722.2722.73
05/30/202522.5122.622.2522.25
06/02/202522.2522.3921.9622
06/03/202522.422.6822.1622.16
06/04/202522.4822.822.4622.8
06/05/202522.7822.9122.5822.72
06/06/202522.7723.122.7522.94
06/10/202523.0523.3823.0123.09
06/11/202523.5623.8723.4123.52
06/12/202524.124.1923.4723.47
06/13/202524.0425.8823.8325.21
06/16/202526.327.2325.9625.96
06/17/202525.726.125.4425.7
06/18/202525.726.0225.525.65
06/19/202525.525.7625.3425.63
06/20/202525.7425.9525.6325.85
06/23/202526.0726.4825.7725.85
06/24/202523.6524.2423.524.16
06/25/202523.9524.0823.8424
06/26/202523.9223.9723.7223.85
06/27/202523.9324.0823.6823.72
06/30/202523.6223.7123.2423.63
07/01/202523.723.7723.4823.56
07/02/202523.5623.8923.4723.82
07/03/202524.0124.2923.8324
07/04/202524.0724.1223.9524.06
07/07/202523.9824.0523.6423.87
07/08/202523.8123.9223.523.84
07/09/202524.324.323.9724
07/10/202524.1524.1723.9424
07/11/202523.9724.0523.8623.97
07/14/202524.1524.2423.9724.07
07/15/202523.9524.2523.924.19
07/16/202524.0924.212424.17
07/17/202524.2524.2523.9824.15
07/18/202524.3624.5624.2324.4
07/21/202524.324.7524.2524.75
07/22/202524.5824.8524.4124.85
07/23/202525.1325.4424.8725.21
07/24/202525.5525.7425.2625.26
07/25/202525.3526.3325.2826.2
07/28/202526.1926.4926.0426.19
07/29/202526.326.6726.2526.6
07/30/20252727.0726.4926.57
07/31/202526.4626.6326.2426.59
08/01/202526.426.5926.2126.53
08/04/20252626.2325.9226.19
08/05/202526.426.5726.3526.56
08/06/202526.7527.0226.626.9
08/07/202526.92726.7327
08/08/202526.7526.9826.6326.83
08/11/202526.8327.0226.8327.02
08/12/20252727.0526.8627.02
08/13/202526.9927.126.7826.78
08/14/202526.8526.9626.6726.76
08/15/202526.9826.9826.6726.82
08/18/202526.7526.926.6226.89
08/19/202526.7527.1526.0226.14
08/20/202526.1826.325.726.16
08/21/202526.426.6526.1726.51
08/22/202526.7226.926.6126.61
08/25/202526.8527.0326.7526.85
08/26/202527.127.326.6727.03
08/27/202527.0127.2126.9727.08
08/28/202526.1626.2425.9226.15
08/29/202526.326.4326.1226.41
09/01/202526.3626.426.0326.13
09/02/202525.9726.1625.8626.15
09/03/202526.3426.5325.8325.95
09/04/202525.4225.7925.2625.77
09/05/202525.6825.7625.5125.68
09/08/202525.1525.1624.6724.98
09/09/2025252524.6124.68
09/10/202524.6124.8524.5724.77
09/11/202524.9925.1524.8225.07
09/12/20252525.0224.1424.22
09/15/202524.2524.332424.21
09/16/202524.0724.3624.0624.28
09/17/202524.3824.6224.3624.6
09/18/202523.7623.8123.0423.06
09/19/202523.2423.3423.0323.03
09/22/202522.8222.8422.5822.81
09/23/202522.8122.9122.722.87
09/24/20252323.1622.8722.87
09/25/202523.1423.5223.0423.45
09/26/202523.623.623.2723.33
09/29/202523.4723.5423.3123.42
09/30/20252323.0322.8523.03
10/01/202522.8122.9122.6822.85
10/02/202522.9823.122.8223.01
10/03/202522.8923.1222.8823
10/05/202523.0223.123.0223.07
10/06/202523.0223.323.0223.15
10/07/202523.1123.3323.0123.01
10/08/202523.0723.1122.7922.81
10/09/202522.972322.7122.82
10/10/202522.6522.722.4922.55
10/13/202522.1122.2721.9622.27
10/14/202522.2722.4622.0822.35
10/15/202522.4522.4622.1322.43
10/16/202522.4422.7822.2422.7
10/17/202522.3822.522.122.1
10/20/202522.222.2622.0122.26
10/21/202522.2822.6422.2222.39
10/22/202523.2623.3822.8923.17
10/23/202523.7524.2923.724.17
10/24/202524.4224.6424.2124.4
10/27/202524.424.7324.2324.69
10/28/202524.624.6624.2224.26
10/29/202524.0524.1823.9124.16
10/30/202524.3624.5724.324.5
10/31/202524.524.8524.3624.8
11/03/202524.825.1924.7925.12
11/04/202525.0625.0724.8524.94
11/05/202524.9325.1624.8325.16
11/06/202525.1525.625.1325.56
11/07/202525.826.0725.6725.84
11/09/202526.0326.2625.9626.14
11/10/202525.926.2625.8826.14
11/11/202526.226.6526.1926.55
11/12/202526.7426.9326.6626.92
11/13/202526.426.4825.9326.16
11/14/20252626.4525.8826.24
11/17/202526.2526.626.2126.47
11/18/202526.326.4525.7825.96
11/19/202526.326.4426.1126.27
11/20/202525.9626.1925.926.12
11/21/202525.9125.9725.4125.41
11/24/202525.3125.4924.9125.08
11/25/202525.0225.1524.9525.11
11/26/202525.0325.3224.9325.27
11/27/202525.225.3524.9325.02
11/28/202525.0325.1224.8924.93
12/01/202524.9325.2524.8725.16
12/02/202525.5725.5825.2925.4
12/03/202525.425.525.2825.4
12/04/202525.625.6925.4325.55
12/05/202525.5725.6925.1425.15
12/08/202525.225.3725.0425.2
12/09/202525.0225.1124.8224.9
12/10/202524.8524.9424.6124.69
12/11/202524.724.8324.6724.75
12/12/202524.4724.7924.324.73
12/15/202524.7524.824.5124.55
12/16/202524.3524.4123.9123.99
12/17/202523.5523.7223.3723.42
12/18/202522.923.2622.7522.8
12/19/202522.3322.8622.2522.8
12/22/202522.8923.1322.7522.99
12/23/202523.0523.4822.9723.27
12/24/202523.323.3323.1623.16
12/29/202523.1223.1723.0123.08
12/30/202523.423.523.3123.37
12/31/202523.423.6923.3723.59