Washington H Soul Pattinson & Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	34.290	34.490	34.050	34.400	32.176	163,429
2024-08-30	34.530	34.530	34.190	34.500	32.270	504,100
2024-08-29	34.160	34.445	34.000	34.330	32.111	331,500
2024-08-28	34.390	34.410	34.000	34.170	31.961	414,138
2024-08-27	34.590	34.790	34.410	34.410	32.185	189,946
2024-08-26	34.380	34.720	34.160	34.630	32.391	177,698
2024-08-23	34.310	34.470	34.180	34.380	32.157	274,118
2024-08-22	34.410	34.490	34.050	34.180	31.970	1,524,205
2024-08-21	34.150	34.270	34.010	34.230	32.017	163,795
2024-08-20	34.460	34.510	34.130	34.270	32.054	183,923
2024-08-19	34.820	34.850	34.440	34.530	32.298	217,774
2024-08-16	34.990	34.990	34.650	34.760	32.513	282,203
2024-08-15	34.670	34.860	34.450	34.520	32.288	181,550
2024-08-14	35.050	35.100	34.200	34.550	32.316	245,868
2024-08-13	35.000	35.040	34.620	34.840	32.588	364,039
2024-08-12	34.960	35.105	34.780	34.840	32.588	186,878
2024-08-09	34.900	35.000	34.460	34.690	32.447	279,792
2024-08-08	34.500	34.800	34.450	34.450	32.223	261,994
2024-08-07	34.000	34.740	34.000	34.450	32.223	261,454
2024-08-06	34.400	34.530	34.120	34.220	32.008	458,903
2024-08-05	34.970	35.000	34.460	34.530	32.298	752,513
2024-08-02	35.280	35.805	35.210	35.330	33.046	431,299
2024-08-01	35.550	35.690	35.300	35.690	33.383	350,112
2024-07-31	35.430	35.740	35.350	35.500	33.205	356,637
2024-07-30	35.000	35.320	34.920	35.090	32.821	258,201
2024-07-29	35.120	35.315	34.980	35.120	32.850	259,498
2024-07-26	34.910	34.940	34.635	34.780	32.532	244,794
2024-07-25	34.620	34.840	34.550	34.710	32.466	295,824
2024-07-24	34.950	35.000	34.740	34.780	32.532	174,687
2024-07-23	34.960	35.170	34.870	34.990	32.728	246,623
2024-07-22	34.620	34.720	34.500	34.670	32.429	177,809
2024-07-19	34.500	34.760	34.400	34.730	32.485	288,767
2024-07-18	35.000	35.200	34.950	35.000	32.737	315,738
2024-07-17	35.000	35.000	34.730	34.990	32.728	314,242
2024-07-16	34.800	35.120	34.550	34.950	32.691	362,338
2024-07-15	34.630	34.660	34.490	34.620	32.382	256,432
2024-07-12	34.230	34.500	34.150	34.480	32.251	237,421
2024-07-11	33.900	33.950	33.720	33.950	31.755	240,997
2024-07-10	33.640	33.680	33.460	33.560	31.390	288,360
2024-07-09	33.700	33.750	33.480	33.640	31.465	272,634
2024-07-08	33.580	33.650	33.440	33.630	31.456	113,655
2024-07-05	33.450	33.600	33.320	33.500	31.334	170,381
2024-07-04	33.580	33.660	33.270	33.470	31.306	167,491
2024-07-03	33.390	33.500	32.890	33.220	31.072	240,880
2024-07-02	32.910	33.240	32.900	33.090	30.951	264,216
2024-07-01	32.710	32.990	32.660	32.920	30.792	237,690
2024-06-28	33.140	33.310	32.820	32.820	30.698	283,780
2024-06-27	32.650	33.030	32.510	33.030	30.895	363,032
2024-06-26	33.000	33.000	32.700	32.800	30.680	425,457
2024-06-25	33.420	33.450	33.010	33.080	30.941	353,430
2024-06-24	33.650	33.690	33.230	33.250	31.100	307,218
2024-06-21	33.500	33.720	33.450	33.610	31.437	1,038,783
2024-06-20	33.730	33.730	33.345	33.550	31.381	632,302
2024-06-19	33.200	33.460	33.160	33.420	31.259	269,381
2024-06-18	32.960	33.105	32.520	33.080	30.941	436,711
2024-06-17	32.490	32.750	32.460	32.500	30.399	339,075
2024-06-14	32.460	32.580	32.300	32.390	30.296	215,399
2024-06-13	32.340	32.530	32.290	32.360	30.268	527,891
2024-06-12	32.010	32.310	32.010	32.260	30.174	377,202
2024-06-11	31.790	32.150	31.640	32.010	29.941	569,212

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.6300 AUD
2026-04-20	0.4800 AUD
2025-08-21	0.5900 AUD
2025-04-15	0.4400 AUD
2024-10-15	0.5500 AUD
2024-04-17	0.4000 AUD
2023-11-17	0.5100 AUD
2023-04-19	0.3600 AUD
2022-11-18	0.5800 AUD
2022-04-20	0.2900 AUD
2021-11-19	0.3600 AUD
2021-04-21	0.2600 AUD
2020-11-20	0.3500 AUD
2020-04-22	0.2500 AUD
2019-11-15	0.3400 AUD
2019-04-17	0.2400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.