Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.250 | 5.300 | 5.220 | 5.300 | 4.753 | 78,277 |
| 2024-03-11 | 5.210 | 5.250 | 5.200 | 5.220 | 4.681 | 42,184 |
| 2024-03-08 | 5.210 | 5.240 | 5.180 | 5.210 | 4.672 | 81,356 |
| 2024-03-07 | 5.290 | 5.300 | 5.200 | 5.210 | 4.672 | 109,667 |
| 2024-03-06 | 5.230 | 5.320 | 5.220 | 5.250 | 4.708 | 30,335 |
| 2024-03-05 | 5.280 | 5.320 | 5.230 | 5.230 | 4.690 | 33,921 |
| 2024-03-04 | 5.320 | 5.320 | 5.250 | 5.280 | 4.735 | 81,323 |
| 2024-03-01 | 5.280 | 5.330 | 5.230 | 5.320 | 4.771 | 19,830 |
| 2024-02-29 | 5.290 | 5.290 | 5.210 | 5.230 | 4.690 | 35,068 |
| 2024-02-28 | 5.290 | 5.290 | 5.210 | 5.240 | 4.699 | 27,576 |
| 2024-02-27 | 5.210 | 5.300 | 5.210 | 5.300 | 4.753 | 5,503 |
| 2024-02-26 | 5.270 | 5.300 | 5.210 | 5.210 | 4.672 | 74,843 |
| 2024-02-23 | 5.330 | 5.330 | 5.180 | 5.270 | 4.726 | 54,990 |
| 2024-02-22 | 5.400 | 5.400 | 5.300 | 5.300 | 4.753 | 37,447 |
| 2024-02-21 | 5.400 | 5.400 | 5.330 | 5.400 | 4.843 | 41,268 |
| 2024-02-20 | 5.480 | 5.560 | 5.390 | 5.390 | 4.834 | 39,708 |
| 2024-02-19 | 5.400 | 5.480 | 5.380 | 5.460 | 4.897 | 41,406 |
| 2024-02-16 | 5.350 | 5.410 | 5.320 | 5.390 | 4.834 | 39,393 |
| 2024-02-15 | 5.320 | 5.350 | 5.310 | 5.310 | 4.762 | 31,210 |
| 2024-02-14 | 5.320 | 5.320 | 5.270 | 5.270 | 4.726 | 4,141 |
| 2024-02-13 | 5.300 | 5.310 | 5.260 | 5.310 | 4.762 | 10,541 |
| 2024-02-12 | 5.300 | 5.320 | 5.250 | 5.250 | 4.708 | 39,650 |
| 2024-02-09 | 5.320 | 5.320 | 5.250 | 5.300 | 4.753 | 7,603 |
| 2024-02-08 | 5.320 | 5.320 | 5.300 | 5.320 | 4.771 | 6,742 |
| 2024-02-07 | 5.300 | 5.330 | 5.250 | 5.330 | 4.780 | 100,695 |
| 2024-02-06 | 5.270 | 5.330 | 5.240 | 5.330 | 4.780 | 29,645 |
| 2024-02-05 | 5.230 | 5.250 | 5.200 | 5.250 | 4.708 | 113,969 |
| 2024-02-02 | 5.220 | 5.240 | 5.210 | 5.210 | 4.672 | 40,687 |
| 2024-02-01 | 5.240 | 5.250 | 5.200 | 5.200 | 4.663 | 27,161 |
| 2024-01-31 | 5.210 | 5.240 | 5.200 | 5.200 | 4.663 | 27,154 |
| 2024-01-30 | 5.220 | 5.250 | 5.190 | 5.200 | 4.663 | 48,442 |
| 2024-01-29 | 5.180 | 5.230 | 5.180 | 5.220 | 4.681 | 30,440 |
| 2024-01-25 | 5.160 | 5.240 | 5.120 | 5.180 | 4.646 | 63,426 |
| 2024-01-24 | 5.190 | 5.200 | 5.110 | 5.170 | 4.637 | 30,493 |
| 2024-01-23 | 5.150 | 5.180 | 5.140 | 5.180 | 4.646 | 31,344 |
| 2024-01-22 | 5.150 | 5.190 | 5.100 | 5.140 | 4.610 | 28,658 |
| 2024-01-19 | 5.120 | 5.160 | 5.100 | 5.100 | 4.574 | 30,207 |
| 2024-01-18 | 5.140 | 5.140 | 5.110 | 5.110 | 4.583 | 12,260 |
| 2024-01-17 | 5.150 | 5.160 | 5.100 | 5.140 | 4.610 | 70,316 |
| 2024-01-16 | 5.140 | 5.160 | 5.110 | 5.110 | 4.583 | 10,269 |
| 2024-01-15 | 5.110 | 5.150 | 5.080 | 5.080 | 4.556 | 12,748 |
| 2024-01-12 | 5.140 | 5.160 | 5.110 | 5.110 | 4.583 | 17,081 |
| 2024-01-11 | 5.080 | 5.150 | 5.080 | 5.150 | 4.619 | 6,489 |
| 2024-01-10 | 5.110 | 5.130 | 5.060 | 5.100 | 4.574 | 10,562 |
| 2024-01-09 | 5.080 | 5.110 | 5.050 | 5.090 | 4.565 | 28,315 |
| 2024-01-08 | 5.120 | 5.140 | 5.050 | 5.110 | 4.583 | 19,430 |
| 2024-01-05 | 5.140 | 5.140 | 5.050 | 5.120 | 4.592 | 18,270 |
| 2024-01-04 | 5.100 | 5.150 | 5.070 | 5.150 | 4.619 | 29,046 |
| 2024-01-03 | 5.080 | 5.100 | 5.060 | 5.100 | 4.574 | 15,354 |
| 2024-01-02 | 5.050 | 5.100 | 5.020 | 5.050 | 4.529 | 44,109 |
| 2023-12-29 | 5.110 | 5.110 | 5.050 | 5.060 | 4.538 | 16,572 |
| 2023-12-28 | 5.090 | 5.100 | 5.050 | 5.060 | 4.538 | 11,860 |
| 2023-12-27 | 5.110 | 5.110 | 5.050 | 5.050 | 4.529 | 10,820 |
| 2023-12-22 | 5.150 | 5.150 | 5.050 | 5.100 | 4.574 | 59,880 |
| 2023-12-21 | 5.130 | 5.150 | 5.080 | 5.080 | 4.556 | 170,928 |
| 2023-12-20 | 5.100 | 5.150 | 5.040 | 5.060 | 4.538 | 68,504 |
| 2023-12-19 | 5.020 | 5.050 | 4.990 | 5.050 | 4.529 | 61,527 |
| 2023-12-18 | 5.040 | 5.050 | 5.000 | 5.020 | 4.502 | 30,021 |
| 2023-12-15 | 5.040 | 5.040 | 4.990 | 5.010 | 4.493 | 60,880 |
| 2023-12-14 | 5.000 | 5.050 | 4.990 | 5.000 | 4.484 | 64,975 |
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.