Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.150 | 5.150 | 5.130 | 5.140 | 4.702 | 16,853 |
| 2024-06-06 | 5.130 | 5.200 | 5.060 | 5.150 | 4.711 | 43,390 |
| 2024-06-05 | 5.120 | 5.130 | 5.050 | 5.130 | 4.693 | 34,237 |
| 2024-06-04 | 5.120 | 5.130 | 5.060 | 5.070 | 4.638 | 47,634 |
| 2024-06-03 | 5.130 | 5.130 | 5.070 | 5.070 | 4.638 | 40,182 |
| 2024-05-31 | 5.130 | 5.130 | 5.080 | 5.100 | 4.666 | 22,511 |
| 2024-05-30 | 5.130 | 5.150 | 5.050 | 5.100 | 4.666 | 101,271 |
| 2024-05-29 | 5.130 | 5.140 | 5.090 | 5.120 | 4.684 | 44,574 |
| 2024-05-28 | 5.130 | 5.145 | 5.100 | 5.130 | 4.693 | 48,868 |
| 2024-05-27 | 5.150 | 5.150 | 5.090 | 5.090 | 4.656 | 55,837 |
| 2024-05-24 | 5.140 | 5.210 | 5.100 | 5.150 | 4.711 | 35,690 |
| 2024-05-23 | 5.220 | 5.250 | 5.190 | 5.210 | 4.672 | 32,294 |
| 2024-05-22 | 5.210 | 5.220 | 5.190 | 5.190 | 4.655 | 54,575 |
| 2024-05-21 | 5.210 | 5.220 | 5.160 | 5.190 | 4.655 | 84,822 |
| 2024-05-20 | 5.220 | 5.220 | 5.200 | 5.210 | 4.672 | 82,560 |
| 2024-05-17 | 5.220 | 5.230 | 5.200 | 5.220 | 4.681 | 40,378 |
| 2024-05-16 | 5.230 | 5.230 | 5.180 | 5.210 | 4.672 | 46,968 |
| 2024-05-15 | 5.220 | 5.230 | 5.190 | 5.190 | 4.655 | 32,081 |
| 2024-05-14 | 5.220 | 5.220 | 5.180 | 5.180 | 4.646 | 24,153 |
| 2024-05-13 | 5.220 | 5.220 | 5.190 | 5.220 | 4.681 | 55,561 |
| 2024-05-10 | 5.200 | 5.230 | 5.180 | 5.200 | 4.663 | 34,607 |
| 2024-05-09 | 5.220 | 5.220 | 5.200 | 5.220 | 4.681 | 29,738 |
| 2024-05-08 | 5.200 | 5.250 | 5.200 | 5.220 | 4.681 | 94,266 |
| 2024-05-07 | 5.210 | 5.240 | 5.200 | 5.200 | 4.663 | 21,936 |
| 2024-05-06 | 5.190 | 5.270 | 5.190 | 5.190 | 4.655 | 23,070 |
| 2024-05-03 | 5.200 | 5.200 | 5.180 | 5.190 | 4.655 | 13,200 |
| 2024-05-02 | 5.160 | 5.200 | 5.150 | 5.200 | 4.663 | 24,125 |
| 2024-05-01 | 5.160 | 5.160 | 5.140 | 5.140 | 4.610 | 52,776 |
| 2024-04-30 | 5.200 | 5.200 | 5.150 | 5.160 | 4.628 | 70,848 |
| 2024-04-29 | 5.210 | 5.220 | 5.140 | 5.160 | 4.628 | 78,218 |
| 2024-04-26 | 5.200 | 5.220 | 5.160 | 5.220 | 4.681 | 28,066 |
| 2024-04-24 | 5.200 | 5.200 | 5.140 | 5.150 | 4.619 | 78,397 |
| 2024-04-23 | 5.220 | 5.220 | 5.150 | 5.160 | 4.628 | 35,843 |
| 2024-04-22 | 5.200 | 5.200 | 5.170 | 5.180 | 4.646 | 10,284 |
| 2024-04-19 | 5.210 | 5.220 | 5.200 | 5.210 | 4.672 | 10,290 |
| 2024-04-18 | 5.210 | 5.230 | 5.150 | 5.220 | 4.681 | 31,684 |
| 2024-04-17 | 5.170 | 5.230 | 5.150 | 5.210 | 4.672 | 47,694 |
| 2024-04-16 | 5.140 | 5.170 | 5.110 | 5.170 | 4.637 | 65,912 |
| 2024-04-15 | 5.220 | 5.250 | 5.120 | 5.140 | 4.610 | 123,221 |
| 2024-04-12 | 5.200 | 5.220 | 5.180 | 5.220 | 4.681 | 27,047 |
| 2024-04-11 | 5.180 | 5.220 | 5.170 | 5.220 | 4.681 | 52,962 |
| 2024-04-10 | 5.230 | 5.270 | 5.180 | 5.180 | 4.646 | 55,579 |
| 2024-04-09 | 5.230 | 5.240 | 5.200 | 5.210 | 4.672 | 35,811 |
| 2024-04-08 | 5.260 | 5.300 | 5.180 | 5.230 | 4.690 | 57,592 |
| 2024-04-05 | 5.240 | 5.260 | 5.170 | 5.170 | 4.637 | 65,474 |
| 2024-04-04 | 5.240 | 5.300 | 5.230 | 5.240 | 4.699 | 107,996 |
| 2024-04-03 | 5.290 | 5.290 | 5.230 | 5.230 | 4.690 | 47,692 |
| 2024-04-02 | 5.270 | 5.300 | 5.260 | 5.290 | 4.744 | 114,345 |
| 2024-03-28 | 5.260 | 5.270 | 5.240 | 5.270 | 4.726 | 32,378 |
| 2024-03-27 | 5.250 | 5.250 | 5.220 | 5.240 | 4.699 | 24,602 |
| 2024-03-26 | 5.260 | 5.270 | 5.200 | 5.250 | 4.708 | 69,990 |
| 2024-03-25 | 5.260 | 5.270 | 5.220 | 5.270 | 4.726 | 74,045 |
| 2024-03-22 | 5.290 | 5.290 | 5.230 | 5.280 | 4.735 | 14,921 |
| 2024-03-21 | 5.260 | 5.290 | 5.230 | 5.230 | 4.690 | 48,119 |
| 2024-03-20 | 5.280 | 5.280 | 5.210 | 5.210 | 4.672 | 53,750 |
| 2024-03-19 | 5.290 | 5.300 | 5.210 | 5.230 | 4.690 | 58,027 |
| 2024-03-18 | 5.250 | 5.300 | 5.200 | 5.260 | 4.717 | 38,928 |
| 2024-03-15 | 5.200 | 5.260 | 5.180 | 5.240 | 4.699 | 29,530 |
| 2024-03-14 | 5.260 | 5.280 | 5.200 | 5.200 | 4.663 | 34,439 |
| 2024-03-13 | 5.300 | 5.300 | 5.190 | 5.250 | 4.708 | 18,951 |
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.