Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	34.430	34.470	34.060	34.410	31.327	509,611
2023-09-20	33.910	34.360	33.890	34.360	31.282	751,528
2023-09-19	34.000	34.360	33.770	34.220	31.154	509,969
2023-09-18	34.740	34.790	33.710	33.920	30.881	432,935
2023-09-15	33.770	35.820	33.630	35.820	32.611	1,726,949
2023-09-14	33.310	33.590	33.210	33.590	30.581	369,974
2023-09-13	33.480	33.490	33.100	33.330	30.344	309,654
2023-09-12	33.330	33.570	33.140	33.570	30.563	275,082
2023-09-11	33.330	33.440	33.140	33.430	30.435	227,236
2023-09-08	33.440	33.460	33.190	33.420	30.426	288,053
2023-09-07	33.120	33.310	33.010	33.240	30.262	333,933
2023-09-06	33.330	33.480	33.280	33.310	30.326	238,400
2023-09-05	33.270	33.440	33.060	33.440	30.444	181,914
2023-09-04	33.400	33.510	33.330	33.460	30.462	327,949
2023-09-01	33.020	33.440	32.910	33.230	30.253	293,453
2023-08-31	32.860	33.030	32.755	33.010	30.053	558,783
2023-08-30	32.530	32.900	32.460	32.770	29.834	289,328
2023-08-29	32.510	32.640	32.370	32.370	29.470	225,037
2023-08-28	32.150	32.380	31.990	32.290	29.397	247,018
2023-08-25	32.000	32.320	31.860	31.930	29.069	332,938
2023-08-24	32.200	32.495	32.110	32.400	29.497	426,203
2023-08-23	32.070	32.250	31.980	32.060	29.188	246,906
2023-08-22	32.120	32.180	31.930	32.080	29.206	286,782
2023-08-21	31.920	32.310	31.920	32.080	29.206	204,712
2023-08-18	31.970	32.100	31.910	32.000	29.133	209,381
2023-08-17	31.960	32.200	31.920	32.100	29.224	336,484
2023-08-16	32.170	32.360	32.010	32.180	29.297	291,405
2023-08-15	32.180	32.440	32.180	32.360	29.461	197,452
2023-08-14	32.130	32.490	32.130	32.300	29.406	193,933
2023-08-11	32.550	32.580	32.260	32.420	29.516	189,750
2023-08-10	32.310	32.730	32.270	32.580	29.661	270,164
2023-08-09	32.340	32.490	32.260	32.310	29.415	240,148
2023-08-08	32.780	32.870	32.410	32.410	29.506	410,253
2023-08-07	32.800	32.870	32.610	32.700	29.770	203,773
2023-08-04	32.540	32.740	32.410	32.720	29.789	350,135
2023-08-03	32.690	32.880	32.610	32.610	29.689	342,229
2023-08-02	33.140	33.450	32.830	32.890	29.943	277,941
2023-08-01	32.930	33.520	32.570	33.120	30.153	379,653
2023-07-31	33.150	33.310	32.820	32.950	29.998	304,529
2023-07-28	32.850	32.970	32.500	32.970	30.016	321,452
2023-07-27	32.850	32.910	32.610	32.870	29.925	328,831
2023-07-26	32.320	32.640	32.240	32.600	29.679	247,468
2023-07-25	32.550	32.600	32.220	32.340	29.443	233,610
2023-07-24	32.220	32.530	32.200	32.460	29.552	292,831
2023-07-21	32.300	32.300	31.940	32.180	29.297	345,477
2023-07-20	31.820	32.070	31.680	32.040	29.170	364,041
2023-07-19	31.630	31.850	31.490	31.730	28.887	300,080
2023-07-18	32.010	32.040	31.420	31.480	28.660	239,992
2023-07-17	31.600	31.830	31.500	31.780	28.933	278,215
2023-07-14	31.670	31.780	31.480	31.710	28.869	426,262
2023-07-13	31.230	31.470	31.150	31.410	28.596	547,965
2023-07-12	31.300	31.350	30.950	30.950	28.177	334,030
2023-07-11	31.140	31.250	31.000	31.200	28.405	253,419
2023-07-10	31.350	31.350	30.800	30.950	28.177	256,327
2023-07-07	30.780	31.300	30.720	31.020	28.241	372,733
2023-07-06	31.400	31.670	31.360	31.410	28.596	375,017
2023-07-05	32.100	32.100	31.350	31.420	28.605	429,864
2023-07-04	31.800	32.060	31.770	31.960	29.097	289,715
2023-07-03	31.850	32.030	31.580	31.930	29.069	329,491
2023-06-30	32.100	32.140	31.780	31.780	28.933	583,825

← NewerPage 14 of 22 · 1,269 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.