Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	37.630	37.830	37.400	37.830	36.902	514,299
2025-11-04	38.050	38.080	37.330	37.410	36.493	351,805
2025-11-03	37.750	38.180	37.600	38.070	37.136	434,161
2025-10-31	38.000	38.360	37.600	37.600	36.678	790,295
2025-10-30	37.500	37.970	37.410	37.730	36.805	422,329
2025-10-29	38.000	38.160	37.520	37.520	36.600	444,824
2025-10-28	37.720	38.380	37.720	38.170	37.234	1,023,521
2025-10-27	37.850	38.190	37.670	37.670	36.746	368,396
2025-10-24	37.820	38.000	37.530	37.530	36.610	416,495
2025-10-23	37.670	37.930	37.260	37.820	36.892	487,746
2025-10-22	38.250	38.350	37.730	37.730	36.805	440,181
2025-10-21	38.350	38.350	37.840	38.200	37.263	609,739
2025-10-20	37.900	38.000	37.550	37.740	36.814	328,487
2025-10-17	38.060	38.350	37.630	37.940	37.010	659,234
2025-10-16	37.990	38.470	37.520	38.200	37.263	960,534
2025-10-15	38.500	38.740	37.880	37.980	37.049	730,759
2025-10-14	38.370	38.670	38.150	38.370	37.429	584,984
2025-10-13	38.500	39.080	38.080	38.370	37.429	534,896
2025-10-10	38.680	39.040	38.430	38.730	37.780	431,737
2025-10-09	38.560	38.700	37.950	38.560	37.614	694,489
2025-10-08	37.850	38.745	37.730	38.420	37.478	664,328
2025-10-07	38.600	38.650	37.850	37.850	36.922	758,469
2025-10-06	39.190	39.700	38.540	38.750	37.800	349,012
2025-10-03	39.490	39.760	38.930	38.930	37.975	634,674
2025-10-02	39.120	40.350	38.300	39.060	38.102	1,054,636
2025-10-01	38.800	40.570	38.510	40.570	39.575	2,824,149
2025-09-30	38.350	39.220	37.900	38.490	37.546	1,259,513
2025-09-29	38.530	38.760	38.040	38.220	37.283	784,042
2025-09-26	39.000	39.700	38.270	38.680	37.731	1,130,486
2025-09-25	38.920	39.500	37.530	39.500	38.531	1,396,909
2025-09-24	41.250	41.250	39.010	39.140	38.180	417,187
2025-09-23	41.800	41.800	40.580	40.880	39.877	561,350
2025-09-22	41.680	41.680	39.560	40.060	39.078	391,678
2025-09-19	39.930	40.880	39.660	40.540	39.546	3,527,890
2025-09-18	41.110	42.710	39.420	39.420	38.453	954,698
2025-09-17	42.680	42.680	41.010	41.300	40.287	655,628
2025-09-16	41.800	42.030	40.460	41.150	40.141	320,494
2025-09-15	43.460	43.480	40.320	40.320	39.331	7,951,873
2025-09-12	43.450	43.565	42.490	42.510	41.467	1,194,258
2025-09-11	44.500	44.560	42.870	43.100	42.043	1,869,924
2025-09-10	44.280	45.140	44.060	44.560	43.467	987,439
2025-09-09	44.050	44.540	43.920	44.300	43.214	898,725
2025-09-08	44.110	44.460	43.580	43.900	42.823	916,014
2025-09-05	42.820	44.300	42.610	43.960	42.882	1,078,232
2025-09-04	42.030	42.450	41.800	42.420	41.380	489,315
2025-09-03	42.420	42.970	41.500	41.920	40.892	516,389
2025-09-02	43.900	44.030	42.690	43.010	41.955	403,458
2025-09-01	43.780	44.140	43.500	44.020	42.940	437,255
2025-08-29	43.370	43.950	43.250	43.760	42.687	366,004
2025-08-28	43.200	43.560	43.000	43.500	42.433	304,160
2025-08-27	42.330	43.220	42.150	43.220	42.160	331,155
2025-08-26	42.300	42.710	41.880	42.140	41.107	491,907
2025-08-25	42.540	42.690	42.180	42.530	41.487	409,172
2025-08-22	41.890	42.390	41.820	42.160	41.126	511,634
2025-08-21	42.320	42.320	41.640	42.090	41.058	744,901
2025-08-20	42.500	42.850	42.270	42.520	40.902	392,429
2025-08-19	42.360	42.400	41.945	42.340	40.729	354,087
2025-08-18	42.580	42.725	42.300	42.590	40.969	813,483
2025-08-15	42.600	42.650	42.240	42.650	41.027	388,210
2025-08-14	42.550	42.930	42.400	42.650	41.027	702,193

← NewerPage 5 of 22 · 1,267 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.