WOODSIDE FPO [WDS] - Price History
Monthly price history for WDS.AX (WOODSIDE FPO [WDS])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$28.08 | A$28.08 |
| April 2024 | A$28.23 | A$28.23 |
| March 2024 | A$30.50 | A$30.50 |
| February 2024 | A$29.46 | A$30.36 |
| January 2024 | A$31.45 | A$32.41 |
| December 2023 | A$30.14 | A$31.06 |
| November 2023 | A$30.08 | A$31 |
| October 2023 | A$33.24 | A$34.26 |
| September 2023 | A$35.41 | A$36.49 |
| August 2023 | A$35.92 | A$37.02 |
| July 2023 | A$35.67 | A$37.99 |
| June 2023 | A$32.34 | A$34.44 |
| May 2023 | A$32.20 | A$34.30 |
| April 2023 | A$31.62 | A$33.68 |
| March 2023 | A$31.30 | A$33.34 |
| February 2023 | A$31.78 | A$35.91 |
| January 2023 | A$32.10 | A$36.26 |
| December 2022 | A$31.37 | A$35.44 |
| November 2022 | A$33.01 | A$37.29 |
| October 2022 | A$31.85 | A$35.98 |
| September 2022 | A$28.02 | A$31.66 |
| August 2022 | A$28.89 | A$34.25 |
| July 2022 | A$26.97 | A$31.98 |
| June 2022 | A$26.86 | A$31.84 |
| May 2022 | A$25.10 | A$29.76 |
| April 2022 | A$26.27 | A$31.15 |
| March 2022 | A$27.08 | A$32.10 |
| February 2022 | A$24.07 | A$28.54 |
| January 2022 | A$20.08 | A$25.07 |
| December 2021 | A$17.56 | A$21.93 |
| November 2021 | A$17.16 | A$21.43 |
| October 2021 | A$18.62 | A$23.26 |
| September 2021 | A$19.12 | A$23.88 |
| August 2021 | A$15.61 | A$19.49 |
| July 2021 | A$17.19 | A$21.91 |
| June 2021 | A$17.42 | A$22.21 |
| May 2021 | A$17.11 | A$21.81 |
| April 2021 | A$17.94 | A$22.86 |
| March 2021 | A$18.83 | A$24 |
| February 2021 | A$19.28 | A$24.57 |
| January 2021 | A$19.08 | A$24.47 |
| December 2020 | A$17.73 | A$22.74 |
| November 2020 | A$17.44 | A$22.37 |
| October 2020 | A$13.66 | A$17.52 |
| September 2020 | A$13.71 | A$17.58 |
| August 2020 | A$15.27 | A$19.58 |
| July 2020 | A$15.32 | A$20.01 |
| June 2020 | A$16.58 | A$21.65 |
| May 2020 | A$17.36 | A$22.67 |
| April 2020 | A$17.19 | A$22.45 |
| March 2020 | A$13.94 | A$18.21 |
| February 2020 | A$21.38 | A$27.92 |
| January 2020 | A$25.93 | A$34.73 |
| December 2019 | A$25.67 | A$34.38 |
| November 2019 | A$25.76 | A$34.51 |
| October 2019 | A$24.04 | A$32.20 |
| September 2019 | A$24.17 | A$32.38 |
| August 2019 | A$23.99 | A$32.13 |
| July 2019 | A$25.48 | A$34.70 |
| June 2019 | A$26.70 | A$36.36 |
| May 2019 | A$26 | A$35.42 |
| April 2019 | A$25.98 | A$35.39 |
| March 2019 | A$25.42 | A$34.62 |
| February 2019 | A$26.62 | A$36.25 |
| January 2019 | A$24.33 | A$34.32 |
| December 2018 | A$22.21 | A$31.32 |
| November 2018 | A$22.02 | A$31.06 |
| October 2018 | A$24.71 | A$34.85 |
| September 2018 | A$27.35 | A$38.58 |
| August 2018 | A$26.14 | A$36.87 |
| July 2018 | A$25.12 | A$36.14 |
| June 2018 | A$24.64 | A$35.46 |
| May 2018 | A$22.52 | A$32.41 |
| April 2018 | A$22.39 | A$32.22 |
| March 2018 | A$20.32 | A$29.24 |
| February 2018 | A$20.28 | A$29.18 |
| January 2018 | A$22.23 | A$33.12 |
| December 2017 | A$22.20 | A$33.08 |
| November 2017 | A$20.81 | A$31 |
| October 2017 | A$20.63 | A$30.73 |
| September 2017 | A$19.53 | A$29.10 |
| August 2017 | A$19.35 | A$28.83 |
| July 2017 | A$19.17 | A$29.17 |
| June 2017 | A$19.63 | A$29.87 |
| May 2017 | A$21.13 | A$32.15 |
| April 2017 | A$21.15 | A$32.18 |
| March 2017 | A$21.08 | A$32.08 |
| February 2017 | A$20.17 | A$31.34 |
| January 2017 | A$20.31 | A$31.56 |
| December 2016 | A$20.05 | A$31.16 |
| November 2016 | A$19.06 | A$29.62 |
| October 2016 | A$18.26 | A$28.37 |
| September 2016 | A$18.42 | A$28.62 |
| August 2016 | A$18.42 | A$28.63 |
| July 2016 | A$16.81 | A$26.53 |
| June 2016 | A$17.01 | A$26.84 |
| May 2016 | A$17.36 | A$27.40 |
| April 2016 | A$17.96 | A$28.34 |
| March 2016 | A$16.45 | A$25.96 |
| February 2016 | A$16.06 | A$25.35 |
| January 2016 | A$17.33 | A$27.95 |
| December 2015 | A$17.81 | A$28.72 |
| November 2015 | A$18.67 | A$30.11 |
| October 2015 | A$18.36 | A$29.61 |
| September 2015 | A$17.94 | A$28.93 |
| August 2015 | A$20.01 | A$32.26 |
| July 2015 | A$21.44 | A$35.65 |
| June 2015 | A$20.58 | A$34.23 |
| May 2015 | A$22.02 | A$36.63 |
| April 2015 | A$21.08 | A$35.05 |
| March 2015 | A$20.76 | A$34.52 |
| February 2015 | A$21.15 | A$35.18 |
| January 2015 | A$19.57 | A$34.28 |
| December 2014 | A$21.70 | A$38.01 |
| November 2014 | A$20.41 | A$35.75 |
| October 2014 | A$22.91 | A$40.13 |
| September 2014 | A$23.18 | A$40.60 |
| August 2014 | A$24.35 | A$42.70 |
| July 2014 | A$23.60 | A$42.52 |
| June 2014 | A$22.79 | A$41.07 |
| May 2014 | A$23.39 | A$42.17 |
| April 2014 | A$22.63 | A$40.80 |
| March 2014 | A$21.64 | A$39.02 |
| February 2014 | A$21.04 | A$37.95 |
| January 2014 | A$20.11 | A$37.38 |
| December 2013 | A$20.93 | A$38.90 |
| November 2013 | A$20.12 | A$37.40 |
| October 2013 | A$20.88 | A$38.82 |
| September 2013 | A$20.61 | A$38.31 |
| August 2013 | A$20.51 | A$38.18 |
| July 2013 | A$19.70 | A$37.59 |
| June 2013 | A$18.35 | A$35.01 |
| May 2013 | A$18.86 | A$35.99 |
| April 2013 | A$19.68 | A$37.56 |
| March 2013 | A$18.47 | A$35.82 |
| February 2013 | A$19.33 | A$37.50 |
| January 2013 | A$17.98 | A$35.47 |
| December 2012 | A$17.17 | A$33.88 |
| November 2012 | A$17.13 | A$33.80 |
| October 2012 | A$17.44 | A$34.40 |
| September 2012 | A$16.80 | A$33.14 |
| August 2012 | A$17.38 | A$34.30 |
| July 2012 | A$16.79 | A$33.75 |
| June 2012 | A$15.43 | A$31.02 |
| May 2012 | A$16.01 | A$32.17 |
| April 2012 | A$17.38 | A$34.92 |
| March 2012 | A$17.32 | A$34.81 |
| February 2012 | A$18.52 | A$37.24 |
| January 2012 | A$16.79 | A$34.21 |
| December 2011 | A$15.02 | A$30.62 |
| November 2011 | A$16.10 | A$32.80 |
| October 2011 | A$17.94 | A$36.56 |
| September 2011 | A$15.94 | A$32.48 |
| August 2011 | A$17.26 | A$35.18 |
| July 2011 | A$18.53 | A$38.35 |
| June 2011 | A$19.82 | A$41 |
| May 2011 | A$22.54 | A$46.63 |
| April 2011 | A$22.62 | A$46.80 |
| March 2011 | A$22.62 | A$46.80 |
| February 2011 | A$20.57 | A$42.58 |
| January 2011 | A$19.85 | A$41.62 |
| December 2010 | A$20.30 | A$42.56 |
| November 2010 | A$19.96 | A$41.84 |
| October 2010 | A$20.75 | A$43.50 |
| September 2010 | A$20.93 | A$43.88 |
| August 2010 | A$19.97 | A$41.87 |
| July 2010 | A$19.58 | A$41.60 |
| June 2010 | A$19.70 | A$41.84 |
| May 2010 | A$20.22 | A$42.95 |
| April 2010 | A$21.37 | A$45.40 |
| March 2010 | A$22.08 | A$46.90 |
| February 2010 | A$20.16 | A$43.37 |
| January 2010 | A$19.67 | A$42.33 |
| December 2009 | A$21.94 | A$47.20 |
| November 2009 | A$22.47 | A$48.75 |
| October 2009 | A$21.98 | A$47.70 |
| September 2009 | A$24.03 | A$52.13 |
| August 2009 | A$22.56 | A$49 |
| July 2009 | A$20.80 | A$45.70 |
| June 2009 | A$19.67 | A$43.21 |
| May 2009 | A$19.73 | A$43.35 |
| April 2009 | A$17.47 | A$38.38 |
| March 2009 | A$17.34 | A$38.10 |
| February 2009 | A$16.27 | A$35.80 |
| January 2009 | A$15.82 | A$35.38 |
| December 2008 | A$16.41 | A$36.70 |
| November 2008 | A$16.12 | A$36.05 |
| October 2008 | A$18.72 | A$41.88 |
| September 2008 | A$22.80 | A$51 |
| August 2008 | A$28.16 | A$63.05 |
| July 2008 | A$24.03 | A$53.80 |
| June 2008 | A$30.15 | A$67.50 |
| May 2008 | A$29.04 | A$65 |
| April 2008 | A$24.97 | A$55.90 |
| March 2008 | A$24.34 | A$54.50 |
| February 2008 | A$25.46 | A$57 |
| January 2008 | A$20.69 | A$46.35 |
| December 2007 | A$22.50 | A$50.39 |
| November 2007 | A$21.65 | A$48.49 |
| October 2007 | A$23.22 | A$52 |
| September 2007 | A$22.41 | A$50.20 |
| August 2007 | A$20.22 | A$45.30 |
| July 2007 | A$19.30 | A$43.29 |
| June 2007 | A$20.40 | A$45.75 |
| May 2007 | A$19.17 | A$43 |
| April 2007 | A$17.58 | A$39.42 |
| March 2007 | A$17.61 | A$39.49 |
| February 2007 | A$16.62 | A$37.26 |
| January 2007 | A$16.32 | A$37.35 |
| December 2006 | A$16.65 | A$38.11 |
| November 2006 | A$16.41 | A$37.56 |
| October 2006 | A$16.40 | A$37.55 |
| September 2006 | A$17.15 | A$39.25 |
| August 2006 | A$18.46 | A$42.26 |
| July 2006 | A$18.48 | A$42.79 |
| June 2006 | A$19 | A$44 |
| May 2006 | A$19 | A$44 |
| April 2006 | A$20.21 | A$46.80 |
| March 2006 | A$19.64 | A$45.48 |
| February 2006 | A$17.48 | A$40.49 |
| January 2006 | A$19.26 | A$45.22 |
| December 2005 | A$16.69 | A$39.19 |
| November 2005 | A$14.89 | A$34.95 |
| October 2005 | A$13.46 | A$31.60 |
| September 2005 | A$15.34 | A$36 |
| August 2005 | A$14.03 | A$32.94 |
| July 2005 | A$12.75 | A$30.25 |
| June 2005 | A$12.33 | A$29.25 |
| May 2005 | A$10.43 | A$24.75 |
| April 2005 | A$9.90 | A$23.50 |
| March 2005 | A$10.24 | A$24.30 |
| February 2005 | A$9.18 | A$21.78 |
| January 2005 | A$8.57 | A$20.65 |
| December 2004 | A$8.34 | A$20.10 |
| November 2004 | A$8.66 | A$20.85 |
| October 2004 | A$8.08 | A$19.47 |
| September 2004 | A$8.10 | A$19.50 |
| August 2004 | A$7.49 | A$18.04 |
| July 2004 | A$7.36 | A$17.99 |
| June 2004 | A$6.82 | A$16.67 |
| May 2004 | A$6.65 | A$16.26 |
| April 2004 | A$6.77 | A$16.54 |
| March 2004 | A$6.42 | A$15.70 |
| February 2004 | A$6.12 | A$15.22 |
| January 2004 | A$5.87 | A$14.59 |
| December 2003 | A$5.96 | A$14.80 |
| November 2003 | A$5.53 | A$13.74 |
| October 2003 | A$5.32 | A$13.23 |
| September 2003 | A$5.39 | A$13.40 |
| August 2003 | A$5.29 | A$13.35 |
| July 2003 | A$5.26 | A$13.29 |
| June 2003 | A$4.90 | A$12.38 |
| May 2003 | A$4.53 | A$11.45 |
| April 2003 | A$4.54 | A$11.46 |
| March 2003 | A$4.32 | A$10.90 |
| February 2003 | A$4.21 | A$10.85 |
| January 2003 | A$4.52 | A$11.67 |
| December 2002 | A$4.80 | A$12.38 |
| November 2002 | A$4.63 | A$11.94 |
| October 2002 | A$4.66 | A$12.02 |
| September 2002 | A$4.81 | A$12.40 |
| August 2002 | A$5.06 | A$13.05 |
| July 2002 | A$5.09 | A$13.28 |
| June 2002 | A$5.20 | A$13.57 |
| May 2002 | A$5.38 | A$14.04 |
| April 2002 | A$5.18 | A$13.53 |
| March 2002 | A$5.63 | A$14.69 |
| February 2002 | A$5.28 | A$13.97 |
| January 2002 | A$4.97 | A$13.15 |
| December 2001 | A$5.06 | A$13.39 |
| November 2001 | A$5.02 | A$13.29 |
| October 2001 | A$5.23 | A$13.84 |
| September 2001 | A$5.22 | A$13.81 |
| August 2001 | A$5.19 | A$13.74 |
| July 2001 | A$5.37 | A$14.35 |
| June 2001 | A$6.14 | A$16.42 |
| May 2001 | A$5.51 | A$14.74 |
| April 2001 | A$4.99 | A$13.34 |
| March 2001 | A$5.08 | A$13.60 |
| February 2001 | A$5.16 | A$13.99 |
| January 2001 | A$5.42 | A$14.67 |
| December 2000 | A$5.44 | A$14.75 |
| November 2000 | A$5.51 | A$14.93 |
| October 2000 | A$5.20 | A$14.10 |
| September 2000 | A$5.06 | A$13.69 |
| August 2000 | A$5.24 | A$14.30 |
| July 2000 | A$4.64 | A$12.67 |
| June 2000 | A$4.76 | A$13 |
| May 2000 | A$4.85 | A$13.24 |
| April 2000 | A$3.88 | A$10.59 |
| March 2000 | A$3.63 | A$9.90 |
| February 2000 | A$3.36 | A$9.30 |
| January 2000 | A$4.19 | A$11.61 |
| December 1999 | A$4.06 | A$11.25 |
| November 1999 | A$4.04 | A$11.20 |
| October 1999 | A$3.41 | A$9.45 |
| September 1999 | A$3.84 | A$10.64 |
| August 1999 | A$3.92 | A$10.95 |
| July 1999 | A$3.95 | A$11.04 |
| June 1999 | A$3.66 | A$10.23 |
| May 1999 | A$3.49 | A$9.75 |
| April 1999 | A$3.68 | A$10.30 |
| March 1999 | A$3.36 | A$9.54 |
| February 1999 | A$2.78 | A$7.87 |
| January 1999 | A$2.54 | A$7.19 |
| December 1998 | A$2.57 | A$7.30 |
| November 1998 | A$2.86 | A$8.10 |
| October 1998 | A$2.98 | A$8.46 |
| September 1998 | A$3.08 | A$8.82 |
| August 1998 | A$2.75 | A$7.89 |
| July 1998 | A$2.78 | A$7.95 |
| June 1998 | A$2.84 | A$8.13 |
| May 1998 | A$3.20 | A$9.18 |
| April 1998 | A$3.50 | A$10.03 |
| March 1998 | A$3.44 | A$9.98 |
| February 1998 | A$3.13 | A$9.08 |
| January 1998 | A$3.46 | A$10.05 |
| December 1997 | A$3.73 | A$10.82 |
| November 1997 | A$3.62 | A$10.50 |
| October 1997 | A$4.14 | A$12.01 |
| September 1997 | A$4.51 | A$13.17 |
| August 1997 | A$3.74 | A$10.90 |
| July 1997 | A$3.90 | A$11.38 |
| June 1997 | A$3.91 | A$11.40 |
| May 1997 | A$3.79 | A$11.07 |
| April 1997 | A$3.50 | A$10.20 |
| March 1997 | A$3.19 | A$9.39 |
| February 1997 | A$2.96 | A$8.71 |
| January 1997 | A$3.15 | A$9.26 |
| December 1996 | A$3.13 | A$9.19 |
| November 1996 | A$2.94 | A$8.63 |
| October 1996 | A$3.02 | A$8.87 |
| September 1996 | A$2.83 | A$8.38 |
| August 1996 | A$2.54 | A$7.51 |
| July 1996 | A$2.62 | A$7.77 |
| June 1996 | A$2.58 | A$7.64 |
| May 1996 | A$2.42 | A$7.17 |
| April 1996 | A$2.49 | A$7.36 |
| March 1996 | A$2.39 | A$7.15 |
| February 1996 | A$2.42 | A$7.25 |
| January 1996 | A$2.37 | A$7.10 |
| December 1995 | A$2.30 | A$6.88 |
| November 1995 | A$2.23 | A$6.69 |
| October 1995 | A$2.10 | A$6.29 |
| September 1995 | A$2.09 | A$6.30 |
| August 1995 | A$2.06 | A$6.21 |
| July 1995 | A$2 | A$6.04 |
| June 1995 | A$1.83 | A$5.52 |
| May 1995 | A$1.91 | A$5.76 |
| April 1995 | A$1.86 | A$5.62 |
| March 1995 | A$1.78 | A$5.42 |
| February 1995 | A$1.66 | A$5.05 |
| January 1995 | A$1.57 | A$4.78 |
| December 1994 | A$1.56 | A$4.74 |
| November 1994 | A$1.53 | A$4.66 |
| October 1994 | A$1.65 | A$5.02 |
| September 1994 | A$1.63 | A$5 |
| August 1994 | A$1.59 | A$4.87 |
| July 1994 | A$1.57 | A$4.82 |
| June 1994 | A$1.50 | A$4.60 |
| May 1994 | A$1.43 | A$4.39 |
| April 1994 | A$1.41 | A$4.32 |
| March 1994 | A$1.26 | A$3.91 |
| February 1994 | A$1.36 | A$4.21 |
| January 1994 | A$1.36 | A$4.24 |
| December 1993 | A$1.36 | A$4.21 |
| November 1993 | A$1.30 | A$4.05 |
| October 1993 | A$1.50 | A$4.65 |
| September 1993 | A$1.20 | A$3.75 |
| August 1993 | A$1.07 | A$3.35 |
| July 1993 | A$1.05 | A$3.30 |
| June 1993 | A$1.02 | A$3.20 |
| May 1993 | A$1.09 | A$3.42 |
| April 1993 | A$1.10 | A$3.43 |
| March 1993 | A$1.06 | A$3.37 |
| February 1993 | A$1.08 | A$3.43 |
| January 1993 | A$1.05 | A$3.35 |
| December 1992 | A$1.13 | A$3.58 |
| November 1992 | A$1.11 | A$3.54 |
| October 1992 | A$1.13 | A$3.60 |
| September 1992 | A$1.16 | A$3.68 |
| August 1992 | A$1.18 | A$3.74 |
| July 1992 | A$1.21 | A$3.85 |
| June 1992 | A$1.18 | A$3.75 |
| May 1992 | A$1.24 | A$3.93 |
| April 1992 | A$1.20 | A$3.80 |
| March 1992 | A$1.19 | A$3.79 |
| February 1992 | A$1.23 | A$3.91 |
| January 1992 | A$1.23 | A$3.90 |
| December 1991 | A$1.23 | A$3.90 |
| November 1991 | A$1.32 | A$4.18 |
| October 1991 | A$1.38 | A$4.37 |
| September 1991 | A$1.18 | A$3.76 |
| August 1991 | A$1.05 | A$3.34 |
| July 1991 | A$1.07 | A$3.40 |
| June 1991 | A$1.08 | A$3.43 |
| May 1991 | A$1.03 | A$3.28 |
| April 1991 | A$1.02 | A$3.25 |
| March 1991 | A$0.93 | A$2.95 |
| February 1991 | A$0.89 | A$2.82 |
| January 1991 | A$0.81 | A$2.58 |
| December 1990 | A$0.88 | A$2.80 |
| November 1990 | A$0.92 | A$2.94 |
| October 1990 | A$0.98 | A$3.12 |
| September 1990 | A$1.02 | A$3.25 |
| August 1990 | A$1.01 | A$3.21 |
| July 1990 | A$0.92 | A$2.94 |
| June 1990 | A$0.86 | A$2.73 |
| May 1990 | A$0.92 | A$2.92 |
| April 1990 | A$0.94 | A$3 |
| March 1990 | A$0.94 | A$3 |
| February 1990 | A$0.94 | A$3 |
| January 1990 | A$0.96 | A$3.04 |
| December 1989 | A$0.98 | A$3.13 |
| November 1989 | A$0.93 | A$2.95 |
| October 1989 | A$0.90 | A$2.86 |
| September 1989 | A$0.89 | A$2.83 |
| August 1989 | A$0.91 | A$2.89 |
| July 1989 | A$0.85 | A$2.70 |
| June 1989 | A$0.74 | A$2.34 |
| May 1989 | A$0.76 | A$2.40 |
| April 1989 | A$0.69 | A$2.18 |
| March 1989 | A$0.67 | A$2.12 |
| February 1989 | A$0.69 | A$2.19 |
| January 1989 | A$0.62 | A$1.96 |
| December 1988 | A$0.60 | A$1.89 |
| November 1988 | A$0.58 | A$1.85 |
| October 1988 | A$0.64 | A$2.03 |
| September 1988 | A$0.57 | A$1.80 |
| August 1988 | A$0.55 | A$1.75 |
| July 1988 | A$0.57 | A$1.80 |
| June 1988 | A$0.61 | A$1.95 |
| May 1988 | A$0.59 | A$1.88 |
| April 1988 | A$0.54 | A$1.70 |
| March 1988 | A$0.52 | A$1.64 |
| February 1988 | A$0.49 | A$1.55 |
| January 1988 | A$0.41 | A$1.30 |
WDS.AX
Price: A$28.08
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 6.65%
Payout Ratio: 137.61%
Payout Ratio Range:
Dividend Per Share: 1.83 AUD
Earnings Per Share: 1.31 AUD
P/E Ratio: 5.64
Exchange: ASX
Sector: Energy
Industry: Oil & Gas E&P
Volume: 6.2 million
Market Capitalization: 53.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 29.54%