Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	34.900	34.960	34.550	34.760	33.032	383,957
2025-02-19	34.500	35.000	34.340	35.000	33.260	351,249
2025-02-18	34.100	34.420	34.030	34.230	32.528	200,196
2025-02-17	33.990	34.380	33.880	34.100	32.405	278,604
2025-02-14	33.950	34.410	33.840	33.920	32.234	251,159
2025-02-13	33.340	33.590	33.240	33.570	31.901	249,634
2025-02-12	33.530	33.580	33.150	33.350	31.692	286,636
2025-02-11	33.350	33.450	33.130	33.380	31.720	241,803
2025-02-10	33.650	33.730	33.390	33.440	31.777	161,304
2025-02-07	33.650	33.800	33.460	33.800	32.119	114,041
2025-02-06	33.400	33.650	33.380	33.650	31.977	264,470
2025-02-05	33.500	33.670	33.350	33.370	31.711	232,110
2025-02-04	34.000	34.000	33.360	33.360	31.701	316,073
2025-02-03	33.910	34.000	33.610	33.710	32.034	231,759
2025-01-31	34.150	34.480	34.150	34.240	32.538	288,786
2025-01-30	33.760	34.170	33.740	34.120	32.424	189,492
2025-01-29	33.710	34.140	33.710	33.760	32.081	222,039
2025-01-28	34.140	34.140	33.620	33.640	31.967	269,682
2025-01-24	33.750	34.090	33.750	33.980	32.291	134,748
2025-01-23	33.560	34.000	33.560	33.880	32.195	242,657
2025-01-22	33.880	34.150	33.810	33.990	32.300	194,448
2025-01-21	33.890	33.950	33.560	33.790	32.110	205,516
2025-01-20	33.550	33.610	33.350	33.530	31.863	183,949
2025-01-17	33.660	33.800	33.350	33.370	31.711	178,270
2025-01-16	33.820	33.850	33.530	33.530	31.863	292,822
2025-01-15	33.300	33.730	33.220	33.320	31.663	174,394
2025-01-14	33.100	33.450	33.030	33.430	31.768	199,461
2025-01-13	33.320	33.360	32.800	32.870	31.236	270,630
2025-01-10	33.850	33.850	33.510	33.560	31.891	157,828
2025-01-09	33.730	33.780	33.540	33.690	32.015	175,145
2025-01-08	33.610	33.930	33.600	33.730	32.053	287,684
2025-01-07	34.400	34.430	33.610	33.620	31.948	322,081
2025-01-06	34.440	34.500	34.240	34.380	32.671	167,904
2025-01-03	34.200	34.420	34.100	34.260	32.557	151,458
2025-01-02	34.250	34.450	34.140	34.140	32.443	179,170
2024-12-31	34.640	34.860	34.220	34.220	32.519	194,512
2024-12-30	34.800	34.990	34.635	34.990	33.250	135,040
2024-12-27	34.800	35.070	34.650	34.790	33.060	206,475
2024-12-24	34.430	34.720	34.400	34.700	32.975	76,245
2024-12-23	34.350	34.520	34.130	34.430	32.718	293,894
2024-12-20	34.230	34.420	34.060	34.060	32.367	1,010,396
2024-12-19	34.450	34.720	34.350	34.540	32.823	492,870
2024-12-18	35.090	35.420	34.940	35.260	33.507	281,344
2024-12-17	34.510	35.190	34.470	35.020	33.279	281,838
2024-12-16	34.890	34.920	34.500	34.580	32.861	286,791
2024-12-13	34.850	34.960	34.640	34.800	33.070	170,777
2024-12-12	34.970	34.980	34.640	34.870	33.136	241,330
2024-12-11	35.080	35.160	34.690	34.730	33.003	259,716
2024-12-10	35.610	35.610	34.800	34.920	33.184	359,944
2024-12-09	35.330	35.740	35.300	35.610	33.839	325,232
2024-12-06	35.000	35.340	34.950	35.240	33.488	206,018
2024-12-05	34.580	35.380	34.530	35.240	33.488	377,178
2024-12-04	34.580	34.890	34.350	34.680	32.956	286,465
2024-12-03	35.310	35.380	34.740	34.740	33.013	289,337
2024-12-02	34.850	34.990	34.630	34.960	33.222	314,378
2024-11-29	34.940	34.950	34.575	34.800	33.070	329,840
2024-11-28	34.870	35.450	34.860	34.980	33.241	565,121
2024-11-27	34.660	34.810	34.590	34.670	32.946	254,963
2024-11-26	35.150	35.150	34.530	34.570	32.851	254,160
2024-11-25	34.490	35.170	34.480	35.070	33.326	792,073

← NewerPage 8 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.