Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	29.780	30.260	29.750	30.200	27.179	401,845
2023-03-30	29.780	29.990	29.650	29.730	26.756	431,135
2023-03-29	29.300	29.670	29.250	29.550	26.594	353,490
2023-03-28	29.300	29.420	29.070	29.300	26.369	338,227
2023-03-27	29.110	29.370	29.070	29.320	26.387	354,388
2023-03-24	28.640	28.880	28.360	28.870	25.982	299,396
2023-03-23	28.500	29.200	28.310	28.910	26.018	487,220
2023-03-22	28.490	28.650	28.150	28.540	25.685	411,712
2023-03-21	27.890	28.100	27.840	27.950	25.154	224,784
2023-03-20	27.920	27.990	27.510	27.670	24.902	262,251
2023-03-17	27.690	28.160	27.650	28.110	25.298	972,695
2023-03-16	27.480	27.810	27.420	27.710	24.938	676,694
2023-03-15	27.920	28.040	27.770	28.030	25.226	264,618
2023-03-14	27.800	27.940	27.660	27.870	25.082	549,630
2023-03-13	28.150	28.320	27.860	27.910	25.118	256,637
2023-03-10	28.510	28.565	28.140	28.250	25.424	340,839
2023-03-09	28.590	29.100	28.510	29.040	26.135	211,137
2023-03-08	28.780	28.840	28.480	28.800	25.919	241,341
2023-03-07	28.400	28.740	28.330	28.680	25.811	187,494
2023-03-06	29.010	29.140	28.540	28.620	25.757	241,083
2023-03-03	28.820	28.970	28.660	28.780	25.901	299,238
2023-03-02	29.360	29.430	28.730	28.820	25.937	349,770
2023-03-01	28.720	29.200	28.710	29.080	26.171	204,029
2023-02-28	29.310	29.500	29.090	29.160	26.243	504,372
2023-02-27	29.100	29.300	28.870	29.240	26.315	325,349
2023-02-24	28.620	29.020	28.620	29.020	26.117	338,311
2023-02-23	28.550	28.660	28.270	28.600	25.739	257,618
2023-02-22	28.130	28.480	28.030	28.480	25.631	202,097
2023-02-21	28.450	28.550	28.220	28.390	25.550	218,927
2023-02-20	29.080	29.140	28.530	28.550	25.694	174,298
2023-02-17	29.290	29.320	29.100	29.150	26.234	231,201
2023-02-16	28.910	29.380	28.840	29.260	26.333	503,743
2023-02-15	28.980	29.010	28.520	28.920	26.027	221,677
2023-02-14	28.650	28.710	28.450	28.560	25.703	251,509
2023-02-13	28.450	28.560	28.240	28.460	25.613	243,803
2023-02-10	28.540	28.750	28.390	28.530	25.676	227,322
2023-02-09	28.930	28.950	28.640	28.760	25.883	231,160
2023-02-08	28.920	29.160	28.780	29.050	26.144	329,820
2023-02-07	28.810	28.980	28.750	28.900	26.009	279,008
2023-02-06	28.830	28.850	28.540	28.680	25.811	307,533
2023-02-03	28.750	28.920	28.600	28.830	25.946	306,379
2023-02-02	28.380	28.670	28.300	28.600	25.739	221,781
2023-02-01	28.720	28.910	28.390	28.400	25.559	393,681
2023-01-31	28.580	28.740	28.440	28.710	25.838	544,962
2023-01-30	28.430	28.740	28.300	28.600	25.739	310,090
2023-01-27	28.290	28.500	28.120	28.350	25.514	368,434
2023-01-25	28.240	28.410	28.060	28.140	25.325	375,385
2023-01-24	28.830	28.830	28.490	28.520	25.667	325,829
2023-01-23	28.940	28.990	28.600	28.710	25.838	340,771
2023-01-20	28.750	28.930	28.530	28.790	25.910	322,936
2023-01-19	28.580	28.700	28.220	28.580	25.721	274,581
2023-01-18	28.760	28.900	28.400	28.540	25.685	376,224
2023-01-17	28.500	28.680	28.355	28.650	25.784	285,529
2023-01-16	28.360	28.570	28.250	28.570	25.712	300,006
2023-01-13	28.000	28.400	28.000	28.150	25.334	328,915
2023-01-12	27.960	28.010	27.590	27.900	25.109	349,177
2023-01-11	27.730	27.940	27.660	27.730	24.956	188,512
2023-01-10	27.690	27.930	27.530	27.780	25.001	246,174
2023-01-09	27.740	28.140	27.610	27.690	24.920	216,628
2023-01-06	27.110	27.575	27.110	27.440	24.695	183,285

← NewerPage 16 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.