Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.620	45.970	45.090	45.470	44.852	446,059
2026-07-23	46.030	46.570	45.620	45.620	45.000	479,953
2026-07-22	46.140	46.470	45.600	45.920	45.296	394,235
2026-07-21	45.230	46.450	45.140	46.200	45.572	440,088
2026-07-20	46.300	46.730	45.540	45.620	45.000	438,235
2026-07-17	45.200	46.220	44.560	46.150	45.523	910,738
2026-07-16	44.500	45.700	44.150	45.490	44.872	1,000,085
2026-07-15	43.880	44.300	43.750	44.030	43.432	311,591
2026-07-14	43.850	44.050	43.565	43.730	43.136	306,567
2026-07-13	44.020	44.500	43.790	44.090	43.491	269,192
2026-07-10	43.950	44.230	43.640	44.020	43.422	639,547
2026-07-09	43.950	44.060	43.320	44.060	43.462	345,806
2026-07-08	43.900	44.490	43.040	43.940	43.343	521,481
2026-07-07	45.450	45.480	44.010	44.190	43.590	480,844
2026-07-06	45.410	45.670	44.600	45.070	44.458	390,415
2026-07-03	44.860	45.540	44.750	45.500	44.882	311,815
2026-07-02	44.760	45.220	44.540	44.800	44.192	563,026
2026-07-01	46.150	46.440	44.720	45.190	44.576	614,484
2026-06-30	45.960	46.790	45.825	46.150	45.523	561,219
2026-06-29	45.500	45.640	45.120	45.640	45.020	393,027
2026-06-26	45.450	45.640	45.000	45.430	44.813	634,207
2026-06-25	45.150	45.295	44.620	45.030	44.418	581,982
2026-06-24	45.160	45.600	45.090	45.150	44.537	719,771
2026-06-23	44.340	45.530	44.200	45.150	44.537	531,656
2026-06-22	44.200	44.820	44.090	44.290	43.688	401,955
2026-06-19	44.390	44.400	43.060	44.160	43.560	1,540,512
2026-06-18	44.520	45.360	43.940	44.440	43.836	788,040
2026-06-17	43.830	44.440	43.680	44.100	43.501	381,778
2026-06-16	43.560	43.830	43.170	43.830	43.235	324,771
2026-06-15	44.540	44.590	43.600	43.600	43.008	434,497
2026-06-12	44.150	44.660	43.830	44.360	43.757	357,590
2026-06-11	43.490	44.105	43.130	43.940	43.343	434,001
2026-06-10	43.270	43.850	43.200	43.570	42.978	413,995
2026-06-09	42.950	43.460	42.930	43.240	42.653	537,164
2026-06-05	42.950	43.120	42.520	42.910	42.327	254,831
2026-06-04	43.190	43.500	42.810	42.810	42.229	368,853
2026-06-03	42.920	43.440	42.570	43.190	42.603	430,694
2026-06-02	42.600	43.070	42.215	43.030	42.446	412,722
2026-06-01	43.500	43.500	42.330	42.930	42.347	437,257
2026-05-29	42.900	43.500	42.550	43.500	42.909	2,172,253
2026-05-28	42.620	42.770	42.270	42.680	42.100	347,220
2026-05-27	42.290	42.870	42.010	42.850	42.268	434,069
2026-05-26	42.510	42.705	42.290	42.310	41.735	322,324
2026-05-25	42.600	42.800	42.140	42.550	41.972	308,679
2026-05-22	42.220	42.560	42.120	42.410	41.834	513,636
2026-05-21	42.320	42.320	41.600	42.160	41.587	507,291
2026-05-20	42.350	42.540	41.830	41.830	41.262	491,077
2026-05-19	42.240	42.750	42.120	42.610	42.031	529,876
2026-05-18	42.660	42.720	41.680	41.900	41.331	478,945
2026-05-15	42.780	43.380	42.240	42.610	42.031	461,387
2026-05-14	42.710	42.760	42.040	42.220	41.647	433,081
2026-05-13	43.290	43.490	42.580	42.590	42.012	515,055
2026-05-12	44.000	44.110	42.950	43.300	42.712	458,952
2026-05-11	43.240	44.490	43.170	44.180	43.580	637,598
2026-05-08	43.200	43.850	43.080	43.540	42.949	737,865
2026-05-07	42.430	42.960	42.420	42.950	42.367	1,434,862
2026-05-06	42.580	42.805	42.370	42.470	41.893	548,997
2026-05-05	42.210	42.620	42.010	42.480	41.903	449,981
2026-05-04	42.500	42.950	42.430	42.650	42.071	433,120
2026-05-01	42.400	43.085	42.390	42.540	41.962	653,341

← NewerPage 2 of 5 · 253 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.