Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	37.500	37.640	37.320	37.570	36.140	200,925
2025-05-19	37.320	37.400	36.730	37.400	35.977	245,832
2025-05-16	37.690	37.690	37.420	37.530	36.102	278,180
2025-05-15	37.570	37.830	37.280	37.350	35.928	413,515
2025-05-14	37.280	37.620	37.230	37.320	35.900	251,977
2025-05-13	37.580	37.660	37.080	37.210	35.794	270,176
2025-05-12	37.490	37.850	37.330	37.330	35.909	237,016
2025-05-09	37.120	37.365	37.000	37.340	35.919	301,045
2025-05-08	37.280	37.320	36.870	37.180	35.765	515,611
2025-05-07	36.960	37.340	36.690	37.140	35.726	416,137
2025-05-06	36.870	37.140	36.630	36.940	35.534	269,113
2025-05-05	37.240	37.550	36.870	36.870	35.467	396,042
2025-05-02	37.010	37.440	36.950	37.320	35.900	338,531
2025-05-01	37.030	37.240	37.030	37.160	35.746	358,042
2025-04-30	37.110	37.240	36.900	37.210	35.794	515,004
2025-04-29	37.000	37.200	36.840	37.030	35.621	256,854
2025-04-28	37.000	37.240	36.920	36.920	35.515	350,938
2025-04-24	36.880	37.080	36.570	36.720	35.322	403,646
2025-04-23	36.400	36.890	36.400	36.700	35.303	346,433
2025-04-22	36.010	36.250	35.870	35.900	34.534	321,448
2025-04-17	36.200	36.370	36.080	36.210	34.832	384,934
2025-04-16	36.000	36.710	35.990	36.290	34.909	399,870
2025-04-15	35.880	36.220	35.700	36.000	34.630	474,249
2025-04-14	36.120	36.670	36.120	36.300	34.495	422,120
2025-04-11	35.880	36.170	35.600	36.100	34.305	538,528
2025-04-10	35.620	36.710	35.500	36.670	34.847	861,211
2025-04-09	34.250	35.240	34.200	34.960	33.222	636,393
2025-04-08	34.100	34.990	34.030	34.880	33.146	620,672
2025-04-07	33.400	34.090	33.280	34.030	32.338	697,886
2025-04-04	34.600	34.750	34.320	34.400	32.690	353,036
2025-04-03	34.760	35.120	34.550	34.920	33.184	623,591
2025-04-02	34.820	35.390	34.820	35.270	33.516	775,014
2025-04-01	34.900	35.100	34.660	34.710	32.984	380,377
2025-03-31	34.490	34.850	34.420	34.690	32.965	494,341
2025-03-28	34.250	34.740	34.200	34.740	33.013	419,644
2025-03-27	34.970	35.030	34.460	34.470	32.756	457,884
2025-03-26	35.160	35.380	34.980	35.130	33.383	419,559
2025-03-25	34.400	35.410	34.400	35.030	33.288	997,907
2025-03-24	34.070	34.540	33.980	34.380	32.671	348,011
2025-03-21	33.860	34.545	33.750	34.110	32.414	1,205,558
2025-03-20	33.100	33.800	32.900	33.800	32.119	801,099
2025-03-19	32.900	33.520	32.790	33.520	31.853	617,164
2025-03-18	32.410	32.950	32.410	32.840	31.207	386,559
2025-03-17	32.330	32.530	32.050	32.120	30.523	294,647
2025-03-14	32.050	32.290	31.950	32.270	30.666	455,702
2025-03-13	32.000	32.270	31.940	32.030	30.437	482,150
2025-03-12	32.500	32.530	31.700	31.780	30.200	648,265
2025-03-11	33.010	33.490	32.500	32.500	30.884	682,215
2025-03-10	33.600	33.650	33.090	33.090	31.445	261,125
2025-03-07	33.590	34.030	33.530	33.560	31.891	286,241
2025-03-06	33.910	34.000	33.660	33.870	32.186	374,483
2025-03-05	33.800	33.920	33.630	33.810	32.129	384,346
2025-03-04	33.990	34.110	33.550	34.090	32.395	286,285
2025-03-03	34.100	34.480	33.930	34.190	32.490	312,989
2025-02-28	34.630	34.630	34.110	34.110	32.414	712,382
2025-02-27	34.500	34.960	34.500	34.700	32.975	326,861
2025-02-26	34.610	34.610	34.290	34.470	32.756	488,670
2025-02-25	34.150	34.430	34.150	34.330	32.623	251,513
2025-02-24	34.950	34.970	34.230	34.260	32.557	515,084
2025-02-21	34.920	35.070	34.770	34.880	33.146	328,396

← NewerPage 7 of 22 · 1,265 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.