Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	35.310	35.680	35.270	35.420	32.739	170,784
2024-03-11	35.550	35.560	35.190	35.190	32.526	172,001
2024-03-08	35.780	35.890	35.550	35.740	33.035	325,294
2024-03-07	35.080	35.620	35.040	35.620	32.924	411,410
2024-03-06	34.810	34.930	34.410	34.670	32.046	258,278
2024-03-05	35.060	35.060	34.190	34.950	32.304	362,217
2024-03-04	35.000	35.205	34.950	35.110	32.452	336,272
2024-03-01	34.650	34.920	34.630	34.910	32.267	321,454
2024-02-29	34.850	34.890	34.470	34.540	31.925	451,104
2024-02-28	34.840	34.880	34.380	34.800	32.166	245,001
2024-02-27	34.800	34.860	34.485	34.670	32.046	270,098
2024-02-26	34.910	34.950	34.680	34.770	32.138	171,217
2024-02-23	34.500	34.800	34.390	34.740	32.110	268,141
2024-02-22	34.100	34.400	33.930	34.330	31.731	194,005
2024-02-21	34.460	34.490	33.920	33.930	31.362	319,853
2024-02-20	34.190	34.440	34.040	34.230	31.639	228,235
2024-02-19	34.220	34.350	33.990	34.150	31.565	196,295
2024-02-16	34.370	34.460	33.990	34.020	31.445	232,504
2024-02-15	33.690	34.130	33.680	33.960	31.389	272,116
2024-02-14	33.690	33.760	33.400	33.570	31.029	245,109
2024-02-13	34.010	34.020	33.650	33.740	31.186	272,756
2024-02-12	33.930	34.445	33.840	34.000	31.426	191,657
2024-02-09	34.000	34.000	33.630	33.640	31.094	282,131
2024-02-08	33.700	33.990	33.500	33.930	31.362	197,519
2024-02-07	34.000	34.100	33.450	33.600	31.057	292,205
2024-02-06	33.690	33.890	33.350	33.580	31.038	279,902
2024-02-05	33.760	33.980	33.610	33.790	31.232	180,425
2024-02-02	33.950	34.000	33.490	33.980	31.408	428,536
2024-02-01	34.230	34.440	33.480	33.480	30.946	340,053
2024-01-31	33.750	34.560	33.680	34.400	31.796	810,199
2024-01-30	33.470	33.700	33.330	33.600	31.057	315,437
2024-01-29	33.390	33.470	33.080	33.300	30.779	317,509
2024-01-25	33.450	33.450	33.160	33.300	30.779	333,332
2024-01-24	33.320	33.330	33.050	33.200	30.687	240,751
2024-01-23	33.210	33.260	33.040	33.190	30.678	227,484
2024-01-22	33.170	33.220	32.920	33.210	30.696	206,538
2024-01-19	32.840	33.020	32.770	32.940	30.447	258,071
2024-01-18	32.540	32.630	32.260	32.580	30.114	291,136
2024-01-17	32.900	33.000	32.610	32.610	30.142	271,962
2024-01-16	32.800	32.970	32.620	32.860	30.373	290,841
2024-01-15	32.650	33.120	32.570	32.900	30.410	221,610
2024-01-12	32.750	32.830	32.450	32.750	30.271	349,886
2024-01-11	32.550	32.880	32.450	32.800	30.317	299,224
2024-01-10	32.550	32.690	32.240	32.420	29.966	343,479
2024-01-09	32.190	32.385	32.070	32.310	29.864	324,549
2024-01-08	32.350	32.480	31.820	31.820	29.411	476,497
2024-01-05	32.640	32.730	32.380	32.430	29.975	180,711
2024-01-04	32.750	32.770	32.480	32.650	30.179	285,472
2024-01-03	32.660	32.810	32.510	32.520	30.058	197,482
2024-01-02	32.860	33.000	32.600	32.950	30.456	190,451
2023-12-29	32.840	32.920	32.610	32.770	30.289	388,317
2023-12-28	33.100	33.100	32.700	32.840	30.354	204,568
2023-12-27	33.150	33.220	32.640	32.640	30.169	236,758
2023-12-22	32.900	32.900	32.420	32.490	30.031	277,462
2023-12-21	32.820	33.420	32.590	32.700	30.225	696,553
2023-12-20	33.710	33.710	33.320	33.470	30.936	351,133
2023-12-19	33.100	33.300	32.970	33.200	30.687	395,774
2023-12-18	33.000	33.060	32.720	32.810	30.326	246,972
2023-12-15	33.000	33.210	32.710	33.100	30.595	2,066,455
2023-12-14	33.500	33.510	32.810	33.000	30.502	609,334

← NewerPage 12 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.