Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.510 | 5.590 | 5.450 | 5.500 | 5.032 | 104,217 |
| 2024-08-30 | 5.550 | 5.550 | 5.510 | 5.510 | 5.041 | 9,374 |
| 2024-08-29 | 5.590 | 5.590 | 5.450 | 5.450 | 4.986 | 21,485 |
| 2024-08-28 | 5.460 | 5.550 | 5.430 | 5.550 | 5.077 | 114,034 |
| 2024-08-27 | 5.550 | 5.610 | 5.380 | 5.440 | 4.977 | 88,217 |
| 2024-08-26 | 5.600 | 5.620 | 5.530 | 5.530 | 5.059 | 40,580 |
| 2024-08-23 | 5.500 | 5.560 | 5.500 | 5.560 | 5.086 | 8,710 |
| 2024-08-22 | 5.500 | 5.500 | 5.450 | 5.500 | 5.032 | 3,683 |
| 2024-08-21 | 5.580 | 5.580 | 5.440 | 5.440 | 4.977 | 37,660 |
| 2024-08-20 | 5.600 | 5.650 | 5.540 | 5.540 | 5.068 | 12,108 |
| 2024-08-19 | 5.690 | 5.690 | 5.520 | 5.560 | 5.086 | 42,545 |
| 2024-08-16 | 5.500 | 5.690 | 5.500 | 5.690 | 5.205 | 44,651 |
| 2024-08-15 | 5.590 | 5.680 | 5.490 | 5.490 | 5.022 | 54,810 |
| 2024-08-14 | 5.560 | 5.590 | 5.490 | 5.490 | 5.022 | 116,601 |
| 2024-08-13 | 5.340 | 5.590 | 5.340 | 5.590 | 5.114 | 106,000 |
| 2024-08-12 | 5.400 | 5.400 | 5.300 | 5.340 | 4.885 | 43,504 |
| 2024-08-09 | 5.430 | 5.430 | 5.340 | 5.380 | 4.922 | 8,334 |
| 2024-08-08 | 5.400 | 5.440 | 5.350 | 5.430 | 4.967 | 40,311 |
| 2024-08-07 | 5.440 | 5.520 | 5.350 | 5.520 | 5.050 | 75,135 |
| 2024-08-06 | 5.330 | 5.480 | 5.330 | 5.430 | 4.967 | 121,774 |
| 2024-08-05 | 5.390 | 5.390 | 5.310 | 5.330 | 4.876 | 153,075 |
| 2024-08-02 | 5.400 | 5.400 | 5.350 | 5.390 | 4.931 | 46,751 |
| 2024-08-01 | 5.330 | 5.390 | 5.330 | 5.350 | 4.894 | 64,391 |
| 2024-07-31 | 5.320 | 5.350 | 5.290 | 5.340 | 4.885 | 77,913 |
| 2024-07-30 | 5.300 | 5.310 | 5.280 | 5.280 | 4.830 | 45,492 |
| 2024-07-29 | 5.280 | 5.320 | 5.230 | 5.320 | 4.867 | 59,955 |
| 2024-07-26 | 5.280 | 5.300 | 5.220 | 5.280 | 4.830 | 62,948 |
| 2024-07-25 | 5.270 | 5.280 | 5.180 | 5.190 | 4.748 | 48,129 |
| 2024-07-24 | 5.270 | 5.270 | 5.230 | 5.240 | 4.794 | 39,250 |
| 2024-07-23 | 5.210 | 5.330 | 5.210 | 5.270 | 4.821 | 79,044 |
| 2024-07-22 | 5.250 | 5.290 | 5.200 | 5.200 | 4.757 | 43,741 |
| 2024-07-19 | 5.350 | 5.350 | 5.250 | 5.250 | 4.803 | 20,864 |
| 2024-07-18 | 5.360 | 5.360 | 5.260 | 5.350 | 4.894 | 19,420 |
| 2024-07-17 | 5.250 | 5.360 | 5.250 | 5.360 | 4.903 | 146,846 |
| 2024-07-16 | 5.250 | 5.260 | 5.220 | 5.250 | 4.803 | 56,616 |
| 2024-07-15 | 5.220 | 5.420 | 5.210 | 5.260 | 4.812 | 72,556 |
| 2024-07-12 | 5.200 | 5.280 | 5.190 | 5.220 | 4.775 | 75,443 |
| 2024-07-11 | 5.140 | 5.180 | 5.120 | 5.180 | 4.739 | 44,935 |
| 2024-07-10 | 5.100 | 5.120 | 5.100 | 5.120 | 4.684 | 62,146 |
| 2024-07-09 | 5.100 | 5.140 | 5.090 | 5.100 | 4.666 | 21,574 |
| 2024-07-08 | 5.090 | 5.150 | 5.090 | 5.100 | 4.666 | 37,340 |
| 2024-07-05 | 5.090 | 5.130 | 5.060 | 5.060 | 4.629 | 80,931 |
| 2024-07-04 | 5.100 | 5.100 | 5.060 | 5.090 | 4.656 | 121,509 |
| 2024-07-03 | 5.080 | 5.100 | 5.060 | 5.070 | 4.638 | 77,404 |
| 2024-07-02 | 5.100 | 5.100 | 5.080 | 5.100 | 4.666 | 23,588 |
| 2024-07-01 | 5.100 | 5.130 | 5.060 | 5.090 | 4.656 | 105,949 |
| 2024-06-28 | 5.120 | 5.150 | 5.090 | 5.120 | 4.684 | 125,809 |
| 2024-06-27 | 5.170 | 5.180 | 5.080 | 5.120 | 4.684 | 39,404 |
| 2024-06-26 | 5.130 | 5.200 | 5.110 | 5.120 | 4.684 | 34,214 |
| 2024-06-25 | 5.100 | 5.140 | 5.100 | 5.130 | 4.693 | 91,345 |
| 2024-06-24 | 5.150 | 5.150 | 5.050 | 5.100 | 4.666 | 75,958 |
| 2024-06-21 | 5.080 | 5.100 | 5.070 | 5.080 | 4.647 | 48,330 |
| 2024-06-20 | 5.080 | 5.090 | 5.070 | 5.080 | 4.647 | 16,963 |
| 2024-06-19 | 5.100 | 5.100 | 5.050 | 5.070 | 4.638 | 56,319 |
| 2024-06-18 | 5.040 | 5.100 | 5.040 | 5.060 | 4.629 | 103,666 |
| 2024-06-17 | 5.090 | 5.100 | 5.030 | 5.030 | 4.602 | 69,129 |
| 2024-06-14 | 5.100 | 5.150 | 5.080 | 5.125 | 4.688 | 36,176 |
| 2024-06-13 | 5.100 | 5.130 | 5.060 | 5.100 | 4.666 | 66,261 |
| 2024-06-12 | 5.100 | 5.130 | 5.015 | 5.100 | 4.666 | 60,917 |
| 2024-06-11 | 5.100 | 5.180 | 5.080 | 5.080 | 4.647 | 64,546 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0525 AUD |
| 2026-06-05 | 0.1050 AUD |
| 2025-12-04 | 0.1050 AUD |
| 2025-05-26 | 0.1050 AUD |
| 2024-11-27 | 0.1050 AUD |
| 2024-05-24 | 0.1025 AUD |
| 2023-11-27 | 0.1025 AUD |
| 2023-05-26 | 0.1025 AUD |
| 2022-11-24 | 0.1025 AUD |
| 2022-05-27 | 0.1025 AUD |
| 2021-11-24 | 0.1025 AUD |
| 2021-05-26 | 0.1025 AUD |
| 2020-11-25 | 0.1025 AUD |
| 2020-05-27 | 0.1025 AUD |
| 2019-11-25 | 0.1025 AUD |
| 2019-05-27 | 0.1000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.