Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	34.490	35.170	34.480	35.070	33.326	792,073
2024-11-22	34.720	34.720	34.160	34.250	32.547	230,705
2024-11-21	34.330	34.350	33.770	33.920	32.234	315,725
2024-11-20	34.650	34.700	34.250	34.290	32.585	209,150
2024-11-19	34.270	35.030	34.270	34.730	33.003	251,046
2024-11-18	34.240	34.580	34.080	34.440	32.728	208,304
2024-11-15	34.430	34.500	34.120	34.240	32.538	290,496
2024-11-14	34.500	34.660	34.070	34.110	32.414	215,400
2024-11-13	34.160	34.440	34.020	34.350	32.642	351,412
2024-11-12	33.660	34.050	33.490	34.050	32.357	418,217
2024-11-11	33.510	33.660	33.360	33.580	31.910	282,095
2024-11-08	33.630	33.760	33.510	33.530	31.863	248,668
2024-11-07	33.330	33.550	33.160	33.380	31.720	370,518
2024-11-06	32.800	33.100	32.650	32.970	31.331	226,475
2024-11-05	32.690	32.740	32.520	32.650	31.027	357,249
2024-11-04	33.190	33.200	32.800	32.810	31.179	308,744
2024-11-01	33.440	33.440	32.980	33.110	31.464	331,061
2024-10-31	33.590	33.710	33.430	33.470	31.806	354,615
2024-10-30	33.800	33.900	33.680	33.720	32.043	220,076
2024-10-29	34.090	34.170	33.720	33.720	32.043	390,200
2024-10-28	33.880	34.020	33.710	33.870	32.186	193,801
2024-10-25	34.270	34.480	33.800	33.810	32.129	256,983
2024-10-24	34.470	34.730	34.290	34.290	32.585	298,458
2024-10-23	34.730	34.760	34.405	34.490	32.775	189,152
2024-10-22	34.810	35.120	34.620	34.620	32.899	279,200
2024-10-21	34.610	35.150	34.470	35.110	33.364	365,155
2024-10-18	34.450	34.550	34.200	34.360	32.652	298,754
2024-10-17	34.500	34.600	34.160	34.380	32.671	405,285
2024-10-16	34.580	34.630	34.345	34.370	32.661	743,221
2024-10-15	34.590	34.740	34.520	34.530	32.813	503,984
2024-10-14	35.100	35.350	34.980	35.010	32.747	349,467
2024-10-11	35.000	35.100	34.710	34.950	32.691	280,855
2024-10-10	34.800	35.185	34.720	34.880	32.625	364,375
2024-10-09	35.040	35.200	34.500	34.670	32.429	361,890
2024-10-08	34.790	35.220	34.590	34.980	32.719	344,612
2024-10-07	35.400	35.500	34.950	35.200	32.924	229,412
2024-10-04	35.400	35.400	35.040	35.270	32.990	331,081
2024-10-03	34.960	35.500	34.960	35.430	33.140	318,254
2024-10-02	34.880	35.320	34.730	35.040	32.775	383,307
2024-10-01	35.150	35.250	34.840	35.050	32.784	440,823
2024-09-30	34.750	35.000	34.340	34.750	32.503	511,688
2024-09-27	34.570	35.150	34.480	34.870	32.616	494,525
2024-09-26	34.400	34.830	33.260	34.710	32.466	542,045
2024-09-25	34.040	34.200	33.840	33.970	31.774	300,100
2024-09-24	33.750	33.890	33.480	33.840	31.652	224,284
2024-09-23	33.710	33.860	33.560	33.700	31.521	153,904
2024-09-20	33.800	34.170	33.620	33.900	31.708	1,216,923
2024-09-19	33.510	33.880	33.400	33.770	31.587	470,723
2024-09-18	33.300	33.450	33.130	33.450	31.288	313,706
2024-09-17	33.550	33.670	33.125	33.280	31.128	309,074
2024-09-16	33.730	33.750	33.400	33.470	31.306	285,778
2024-09-13	33.660	33.750	33.160	33.540	31.372	417,095
2024-09-12	33.070	33.480	32.910	33.480	31.316	334,583
2024-09-11	33.200	33.260	32.820	32.940	30.810	305,638
2024-09-10	33.470	33.590	33.230	33.230	31.082	386,443
2024-09-09	33.210	33.450	33.160	33.370	31.213	316,752
2024-09-06	33.700	33.780	33.310	33.550	31.381	324,811
2024-09-05	33.760	33.940	33.570	33.910	31.718	319,822
2024-09-04	33.990	34.120	33.410	33.740	31.559	443,413
2024-09-03	34.500	34.520	34.010	34.240	32.026	262,083

← NewerPage 9 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.