Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.260	46.570	46.040	46.190	46.190	1,123,798
2026-10-15	45.500	46.340	45.400	46.040	46.040	886,505
2026-10-14	45.810	46.430	45.690	45.690	45.690	656,914
2026-10-13	45.500	46.020	45.440	45.800	45.800	483,797
2026-10-12	45.600	45.680	44.780	45.380	45.380	841,934
2026-10-09	46.200	46.530	45.870	46.380	45.750	651,671
2026-10-08	45.740	45.970	45.410	45.890	45.267	788,658
2026-10-07	45.800	46.370	45.785	46.010	45.385	703,327
2026-10-06	45.540	46.090	45.350	45.660	45.040	574,571
2026-10-05	45.740	46.030	45.390	45.390	44.773	409,180
2026-10-02	45.500	45.590	44.810	45.230	44.616	636,795
2026-10-01	47.180	47.470	45.720	45.740	45.119	1,228,339
2026-09-30	46.540	47.760	46.400	47.760	47.111	700,661
2026-09-29	47.090	47.580	46.350	46.940	46.302	660,064
2026-09-28	46.870	48.200	46.770	47.150	46.510	701,320
2026-09-25	47.940	48.105	46.000	46.470	45.839	639,050
2026-09-24	45.080	49.430	45.080	48.330	47.674	1,348,452
2026-09-23	45.360	45.520	44.615	45.510	44.892	389,457
2026-09-22	45.740	45.890	45.280	45.420	44.803	327,919
2026-09-21	44.950	45.670	44.830	45.560	44.941	398,959
2026-09-18	44.310	45.270	44.150	45.080	44.468	1,458,400
2026-09-17	45.100	45.100	43.860	44.320	43.718	931,822
2026-09-16	43.760	44.130	43.380	43.950	43.353	468,704
2026-09-15	44.180	44.180	43.450	43.760	43.166	419,626
2026-09-14	43.990	44.270	43.820	43.850	43.254	358,222
2026-09-11	43.980	44.250	43.630	43.950	43.353	346,652
2026-09-10	43.980	44.300	43.500	44.040	43.442	595,786
2026-09-09	44.100	44.590	43.990	44.310	43.708	544,492
2026-09-08	44.500	44.790	44.110	44.110	43.511	335,171
2026-09-07	44.300	44.650	44.075	44.450	43.846	265,399
2026-09-04	44.170	44.590	44.040	44.220	43.619	441,843
2026-09-03	44.410	44.670	44.100	44.190	43.590	319,762
2026-09-02	44.450	44.725	44.050	44.290	43.688	334,399
2026-09-01	44.400	44.810	44.080	44.460	43.856	411,765
2026-08-31	44.430	44.730	44.050	44.480	43.876	787,206
2026-08-28	44.020	44.550	43.980	44.330	43.728	368,859
2026-08-27	44.300	44.440	43.600	43.760	43.166	396,183
2026-08-26	44.900	45.290	44.280	44.310	43.708	547,986
2026-08-25	44.200	45.150	44.180	44.900	44.290	279,382
2026-08-24	44.370	44.680	43.920	44.350	43.748	468,342
2026-08-21	44.210	44.470	43.890	44.380	43.777	379,764
2026-08-20	44.970	45.310	43.940	44.350	43.748	542,061
2026-08-19	45.350	45.400	44.940	45.180	44.566	370,534
2026-08-18	45.220	45.710	44.700	45.320	44.704	314,060
2026-08-17	46.530	46.840	45.330	45.630	45.010	477,514
2026-08-14	46.820	46.820	46.400	46.530	45.898	503,824
2026-08-13	46.400	46.770	46.100	46.650	46.016	312,348
2026-08-12	46.700	46.920	46.120	46.310	45.681	308,769
2026-08-11	46.740	47.160	46.710	46.920	46.283	482,032
2026-08-10	46.650	46.720	45.870	46.710	46.076	378,451
2026-08-07	46.950	47.110	46.700	46.740	46.105	412,228
2026-08-06	46.550	46.910	46.250	46.650	46.016	570,954
2026-08-05	46.290	46.670	45.790	46.570	45.937	363,431
2026-08-04	45.620	46.420	45.580	46.150	45.523	595,725
2026-08-03	46.290	46.320	45.150	45.620	45.000	321,770
2026-07-31	46.100	46.665	45.970	46.230	45.602	473,856
2026-07-30	46.000	46.070	45.320	45.980	45.355	422,830
2026-07-29	45.700	46.250	45.540	46.090	45.464	643,437
2026-07-28	45.750	45.770	45.210	45.380	44.764	455,179
2026-07-27	45.930	46.110	45.670	45.880	45.257	378,973

Page 1 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.