Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	31.710	32.200	31.680	32.000	29.931	340,316
2024-06-06	31.850	31.850	31.640	31.640	29.595	288,933
2024-06-05	31.260	31.810	31.150	31.600	29.557	389,912
2024-06-04	31.500	31.570	31.050	31.180	29.164	270,146
2024-06-03	31.400	31.800	31.270	31.530	29.492	320,330
2024-05-31	31.740	31.890	30.850	31.040	29.033	1,602,998
2024-05-30	31.450	31.580	31.340	31.500	29.464	260,988
2024-05-29	31.630	31.800	31.550	31.550	29.510	389,486
2024-05-28	32.100	32.100	31.900	31.900	29.838	268,304
2024-05-27	31.960	32.140	31.870	32.080	30.006	194,051
2024-05-24	31.880	31.930	31.640	31.710	29.660	228,731
2024-05-23	31.990	32.200	31.880	32.150	30.072	277,980
2024-05-22	32.050	32.280	32.000	32.170	30.090	256,120
2024-05-21	32.120	32.325	32.000	32.000	29.931	401,714
2024-05-20	32.010	32.320	31.980	32.200	30.118	179,522
2024-05-17	32.380	32.380	31.950	31.950	29.884	357,883
2024-05-16	32.600	32.825	32.550	32.570	30.464	444,385
2024-05-15	32.460	32.710	32.250	32.250	30.165	252,389
2024-05-14	32.610	32.700	32.370	32.400	30.305	293,673
2024-05-13	32.510	32.690	32.410	32.690	30.577	206,297
2024-05-10	32.230	32.760	32.230	32.610	30.502	231,243
2024-05-09	32.600	32.760	32.150	32.210	30.128	250,372
2024-05-08	32.560	32.850	32.460	32.690	30.577	294,008
2024-05-07	32.120	32.670	32.000	32.560	30.455	411,580
2024-05-06	32.000	32.190	31.840	32.010	29.941	210,941
2024-05-03	32.000	32.050	31.750	31.950	29.884	242,530
2024-05-02	31.810	32.120	31.710	31.830	29.772	407,621
2024-05-01	32.390	32.390	31.810	31.860	29.800	413,256
2024-04-30	32.710	32.780	32.610	32.670	30.558	283,892
2024-04-29	32.800	32.900	32.540	32.800	30.680	265,017
2024-04-26	32.580	32.740	32.450	32.450	30.352	401,909
2024-04-24	33.050	33.200	32.860	32.860	30.736	320,388
2024-04-23	33.050	33.100	32.680	32.860	30.736	220,009
2024-04-22	32.910	33.220	32.700	33.050	30.913	228,479
2024-04-19	32.700	32.990	32.290	32.500	30.399	567,532
2024-04-18	33.340	33.550	33.000	33.130	30.988	337,802
2024-04-17	33.670	33.710	33.330	33.330	31.175	251,425
2024-04-16	34.190	34.380	33.870	33.870	31.306	583,291
2024-04-15	34.500	34.660	34.340	34.420	31.815	254,543
2024-04-12	34.510	34.750	34.430	34.600	31.981	248,158
2024-04-11	34.580	35.010	34.310	34.640	32.018	230,380
2024-04-10	34.620	35.060	34.570	34.930	32.286	347,167
2024-04-09	34.120	34.470	34.080	34.470	31.861	341,360
2024-04-08	34.100	34.420	34.050	34.130	31.547	297,711
2024-04-05	34.000	34.180	33.840	34.050	31.473	242,355
2024-04-04	33.910	34.290	33.790	34.140	31.556	350,040
2024-04-03	33.810	33.860	33.410	33.610	31.066	574,746
2024-04-02	33.600	34.100	33.550	33.860	31.297	514,640
2024-03-28	33.490	33.750	33.270	33.610	31.066	417,705
2024-03-27	33.560	33.580	33.250	33.250	30.733	390,618
2024-03-26	34.320	34.460	33.530	33.590	31.047	416,653
2024-03-25	35.190	35.190	34.320	34.320	31.722	375,324
2024-03-22	35.100	35.380	34.670	35.010	32.360	293,153
2024-03-21	35.040	35.350	34.630	35.190	32.526	592,326
2024-03-20	35.120	35.330	34.920	35.040	32.388	258,045
2024-03-19	35.370	35.400	34.860	34.930	32.286	218,645
2024-03-18	35.090	35.380	34.930	35.130	32.471	204,963
2024-03-15	35.130	35.230	34.850	35.080	32.425	856,413
2024-03-14	35.440	35.440	35.075	35.120	32.462	303,766
2024-03-13	35.590	35.700	35.295	35.400	32.720	284,218

← NewerPage 11 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.