Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	42.590	42.970	42.360	42.590	40.969	792,313
2025-08-12	42.100	42.810	41.960	42.470	40.854	645,651
2025-08-11	42.050	42.220	41.800	42.220	40.613	372,933
2025-08-08	42.000	42.460	41.700	42.050	40.450	289,013
2025-08-07	42.520	42.690	42.060	42.160	40.555	446,078
2025-08-06	41.550	43.050	41.545	42.520	40.902	731,033
2025-08-05	40.510	41.660	40.510	41.460	39.882	442,420
2025-08-04	40.250	40.480	39.980	40.310	38.776	252,316
2025-08-01	40.460	40.550	39.955	40.320	38.785	313,560
2025-07-31	40.600	40.820	40.300	40.580	39.036	271,354
2025-07-30	40.400	40.890	40.070	40.580	39.036	281,488
2025-07-29	40.570	40.570	40.020	40.500	38.959	322,356
2025-07-28	40.150	40.680	40.110	40.530	38.987	225,995
2025-07-25	40.480	40.480	39.850	40.220	38.689	333,194
2025-07-24	41.000	41.000	40.320	40.480	38.939	282,574
2025-07-23	40.690	40.980	40.410	40.980	39.420	323,052
2025-07-22	41.100	41.200	40.490	40.670	39.122	221,510
2025-07-21	41.250	41.530	40.840	41.040	39.478	181,659
2025-07-18	41.260	41.910	41.200	41.650	40.065	559,957
2025-07-17	41.300	41.410	40.920	41.130	39.565	268,525
2025-07-16	41.160	41.190	40.800	41.060	39.497	211,910
2025-07-15	41.390	41.420	41.130	41.160	39.593	292,225
2025-07-14	41.090	41.250	40.870	41.070	39.507	207,227
2025-07-11	41.650	41.650	41.110	41.310	39.738	202,045
2025-07-10	41.760	41.900	41.450	41.660	40.074	206,980
2025-07-09	42.050	42.300	41.510	41.750	40.161	242,756
2025-07-08	42.680	42.680	42.060	42.250	40.642	323,873
2025-07-07	42.420	42.950	42.420	42.570	40.950	226,500
2025-07-04	42.670	42.950	42.480	42.610	40.988	145,362
2025-07-03	42.870	42.990	42.320	42.390	40.777	360,132
2025-07-02	42.250	43.430	42.020	42.990	41.354	5,135,614
2025-07-01	42.050	42.480	41.810	42.440	40.825	507,354
2025-06-30	42.000	42.230	41.890	42.010	40.411	549,421
2025-06-27	41.900	42.180	41.690	41.690	40.103	518,437
2025-06-26	41.610	42.000	41.410	41.780	40.190	414,413
2025-06-25	41.400	41.930	41.400	41.530	39.949	444,148
2025-06-24	41.100	41.580	40.960	41.530	39.949	632,023
2025-06-23	40.760	41.410	40.650	41.100	39.536	399,509
2025-06-20	40.770	41.010	40.740	40.890	39.334	1,795,759
2025-06-19	40.630	40.920	40.100	40.740	39.189	872,890
2025-06-18	40.620	40.880	40.460	40.630	39.084	504,609
2025-06-17	40.280	40.940	40.260	40.620	39.074	524,584
2025-06-16	40.100	40.510	39.800	40.460	38.920	421,734
2025-06-13	39.730	40.320	39.540	40.320	38.785	463,549
2025-06-12	39.890	39.890	39.550	39.730	38.218	451,550
2025-06-11	39.710	39.830	39.340	39.720	38.208	488,418
2025-06-10	40.090	40.090	39.300	39.760	38.247	443,281
2025-06-06	40.090	40.110	39.740	40.080	38.555	559,637
2025-06-05	41.050	41.175	39.790	40.140	38.612	792,860
2025-06-04	42.700	43.040	40.880	41.410	39.834	1,128,633
2025-06-03	42.500	42.950	41.830	42.700	41.075	2,094,824
2025-06-02	38.300	43.000	38.240	43.000	41.363	2,030,668
2025-05-30	36.780	37.185	36.610	36.930	35.524	1,041,996
2025-05-29	37.510	37.510	36.800	36.920	35.515	274,679
2025-05-28	37.650	37.980	37.460	37.700	36.265	200,599
2025-05-27	37.560	37.655	37.280	37.600	36.169	200,929
2025-05-26	37.250	37.560	37.210	37.300	35.880	161,418
2025-05-23	37.000	37.330	36.810	37.330	35.909	649,365
2025-05-22	36.950	37.440	36.900	37.070	35.659	263,769
2025-05-21	37.750	37.800	37.010	37.200	35.784	275,005

← NewerPage 6 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.