Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	33.500	33.510	32.810	33.000	30.502	609,334
2023-12-13	33.530	33.620	32.725	32.950	30.456	636,042
2023-12-12	33.450	33.930	33.330	33.640	31.094	420,574
2023-12-11	32.920	33.630	32.880	33.390	30.863	671,932
2023-12-08	32.900	33.000	32.620	32.880	30.391	393,091
2023-12-07	33.780	33.900	32.810	33.040	30.539	735,823
2023-12-06	33.510	33.990	33.475	33.920	31.352	545,288
2023-12-05	33.510	33.580	33.050	33.440	30.909	376,062
2023-12-04	33.870	34.090	33.500	33.650	31.103	346,299
2023-12-01	33.550	33.730	33.450	33.710	31.158	284,312
2023-11-30	33.490	33.610	33.290	33.500	30.964	962,987
2023-11-29	33.330	33.520	33.280	33.500	30.964	312,739
2023-11-28	33.280	33.450	33.130	33.160	30.650	204,687
2023-11-27	33.280	33.390	33.060	33.150	30.641	244,177
2023-11-24	33.190	33.280	32.820	33.050	30.548	168,206
2023-11-23	32.640	33.015	32.610	32.800	30.317	1,307,136
2023-11-22	32.900	33.000	32.640	32.730	30.253	323,983
2023-11-21	33.100	33.100	32.660	32.930	30.437	446,323
2023-11-20	33.520	33.640	32.830	32.970	30.474	341,205
2023-11-17	33.770	33.770	33.380	33.480	30.946	332,024
2023-11-16	34.310	34.590	33.880	33.930	30.890	326,687
2023-11-15	34.500	34.520	34.120	34.250	31.182	310,874
2023-11-14	34.400	34.470	34.200	34.240	31.173	369,837
2023-11-13	34.350	34.470	33.970	34.060	31.009	267,740
2023-11-10	34.320	34.480	34.250	34.350	31.273	186,912
2023-11-09	34.200	34.450	34.080	34.380	31.300	359,387
2023-11-08	34.000	34.170	33.870	33.880	30.845	573,577
2023-11-07	33.710	34.010	33.700	33.870	30.836	246,924
2023-11-06	34.340	34.340	33.690	33.790	30.763	385,222
2023-11-03	34.280	34.590	34.080	34.350	31.273	390,045
2023-11-02	33.810	34.050	33.800	33.890	30.854	312,200
2023-11-01	33.680	33.720	33.230	33.550	30.544	387,648
2023-10-31	33.620	33.950	33.385	33.420	30.426	408,524
2023-10-30	33.540	33.765	33.270	33.680	30.663	312,278
2023-10-27	34.350	34.350	33.780	33.900	30.863	254,597
2023-10-26	34.000	34.250	33.770	34.120	31.063	480,294
2023-10-25	34.070	34.200	33.810	34.060	31.009	465,852
2023-10-24	34.160	34.360	34.010	34.070	31.018	304,347
2023-10-23	34.050	34.270	33.880	34.240	31.173	258,434
2023-10-20	33.980	34.390	33.910	34.310	31.236	323,136
2023-10-19	34.250	34.650	34.200	34.480	31.391	358,915
2023-10-18	34.400	34.550	34.000	34.550	31.455	473,098
2023-10-17	34.110	34.400	34.080	34.400	31.318	459,030
2023-10-16	33.610	33.980	33.500	33.980	30.936	317,216
2023-10-13	34.170	34.230	33.840	33.940	30.899	275,572
2023-10-12	34.200	34.530	33.960	34.390	31.309	438,219
2023-10-11	33.770	34.020	33.520	34.020	30.972	478,433
2023-10-10	33.640	33.800	33.370	33.770	30.745	484,648
2023-10-09	33.280	33.420	33.060	33.410	30.417	272,060
2023-10-06	33.060	33.360	32.920	33.280	30.299	289,765
2023-10-05	32.630	32.980	32.630	32.900	29.953	276,476
2023-10-04	32.250	32.850	32.250	32.700	29.770	573,227
2023-10-03	32.250	32.690	32.250	32.600	29.679	533,782
2023-10-02	32.730	33.140	32.720	32.720	29.789	368,047
2023-09-29	32.260	32.780	32.260	32.590	29.670	686,885
2023-09-28	33.660	33.660	31.060	31.940	29.079	1,078,980
2023-09-27	34.120	34.140	33.770	33.990	30.945	276,824
2023-09-26	34.250	34.280	33.920	34.020	30.972	295,548
2023-09-25	34.200	34.330	33.900	34.330	31.254	354,118
2023-09-22	34.000	34.260	33.810	34.200	31.136	537,961

← NewerPage 13 of 22 · 1,265 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.