Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	23.740	23.890	23.400	23.770	20.959	508,161
2022-07-14	23.790	24.250	23.790	24.020	21.179	560,330
2022-07-13	24.000	24.010	23.590	23.960	21.126	359,011
2022-07-12	24.000	24.150	23.730	24.050	21.206	311,334
2022-07-11	24.420	24.440	23.750	23.780	20.968	293,699
2022-07-08	24.150	24.420	24.030	24.250	21.382	320,725
2022-07-07	23.410	23.950	23.410	23.950	21.117	235,362
2022-07-06	23.490	23.790	23.400	23.660	20.862	283,131
2022-07-05	23.950	23.950	23.590	23.650	20.853	233,905
2022-07-04	23.830	24.020	23.710	23.950	21.117	270,062
2022-07-01	23.690	23.840	23.350	23.350	20.588	260,366
2022-06-30	23.940	24.130	23.540	23.540	20.756	403,273
2022-06-29	24.150	24.150	23.850	23.860	21.038	326,653
2022-06-28	23.950	24.325	23.850	24.250	21.382	442,150
2022-06-27	23.610	23.850	23.570	23.720	20.915	394,666
2022-06-24	22.850	23.340	22.790	23.230	20.483	361,800
2022-06-23	22.640	23.170	22.540	23.000	20.280	373,934
2022-06-22	22.850	22.930	22.520	22.640	19.962	412,995
2022-06-21	22.700	23.030	22.700	22.780	20.086	384,656
2022-06-20	23.290	23.330	22.580	22.640	19.962	595,225
2022-06-17	23.490	23.510	23.060	23.450	20.677	929,772
2022-06-16	24.380	24.380	23.550	23.700	20.897	745,470
2022-06-15	23.720	24.080	23.660	23.920	21.091	458,629
2022-06-14	23.960	24.000	23.490	23.830	21.012	789,951
2022-06-10	25.000	25.090	24.760	24.800	21.867	359,194
2022-06-09	25.550	25.580	25.110	25.190	22.211	424,574
2022-06-08	25.520	25.770	25.465	25.590	22.563	378,778
2022-06-07	25.280	25.390	25.010	25.070	22.105	645,972
2022-06-06	25.400	25.760	25.310	25.420	22.414	244,152
2022-06-03	25.370	25.620	25.300	25.440	22.431	292,223
2022-06-02	25.400	25.480	25.130	25.280	22.290	319,500
2022-06-01	25.940	26.060	25.360	25.520	22.502	348,757
2022-05-31	26.100	26.210	25.700	25.700	22.660	721,966
2022-05-30	26.070	26.280	25.720	26.090	23.004	332,615
2022-05-27	25.510	25.830	25.490	25.670	22.634	322,579
2022-05-26	25.860	25.900	25.170	25.190	22.211	425,789
2022-05-25	25.800	25.910	25.590	25.730	22.687	321,303
2022-05-24	26.170	26.220	25.640	25.800	22.749	318,692
2022-05-23	25.910	26.520	25.910	26.150	23.057	349,342
2022-05-20	25.710	26.150	25.710	26.050	22.969	547,692
2022-05-19	25.630	26.100	25.320	26.000	22.925	353,766
2022-05-18	26.340	26.700	25.970	26.100	23.013	397,369
2022-05-17	26.410	26.750	26.110	26.180	23.084	356,941
2022-05-16	26.440	26.740	26.080	26.330	23.216	808,110
2022-05-13	26.500	26.780	26.160	26.270	23.163	445,793
2022-05-12	27.290	27.450	26.300	26.340	23.225	385,585
2022-05-11	26.990	27.310	26.830	27.230	24.010	340,088
2022-05-10	26.950	27.100	26.040	26.750	23.586	505,361
2022-05-09	27.010	27.280	26.910	27.140	23.930	258,391
2022-05-06	27.690	27.690	27.000	27.060	23.860	353,800
2022-05-05	27.690	27.850	27.480	27.810	24.521	345,203
2022-05-04	27.150	27.440	27.010	27.440	24.195	295,964
2022-05-03	27.000	27.220	26.715	26.910	23.727	325,628
2022-05-02	27.290	27.360	26.980	27.250	24.027	213,310
2022-04-29	27.520	27.820	27.480	27.810	24.521	387,983
2022-04-28	27.160	27.460	27.070	27.460	24.212	535,788
2022-04-27	26.400	26.930	26.330	26.600	23.454	391,826
2022-04-26	27.010	27.020	26.360	26.450	23.322	514,394
2022-04-22	28.120	28.185	27.220	27.220	24.001	354,217
2022-04-21	28.960	28.960	28.110	28.140	24.812	312,034

← NewerPage 19 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.