Whitefield Industrials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.010	5.020	4.980	5.000	4.484	53,372
2023-12-12	5.040	5.040	4.960	5.000	4.484	87,827
2023-12-11	5.040	5.050	4.990	5.040	4.520	43,968
2023-12-08	5.030	5.050	4.980	5.040	4.520	54,271
2023-12-07	5.050	5.050	4.980	5.040	4.520	52,289
2023-12-06	5.080	5.080	5.020	5.050	4.529	27,750
2023-12-05	5.110	5.110	5.020	5.020	4.502	22,270
2023-12-04	5.000	5.110	5.000	5.110	4.583	49,734
2023-12-01	5.000	5.040	5.000	5.010	4.493	21,018
2023-11-30	5.020	5.060	4.990	4.990	4.475	52,753
2023-11-29	5.030	5.040	4.990	5.040	4.520	56,625
2023-11-28	5.060	5.060	4.990	5.000	4.484	40,483
2023-11-27	5.190	5.190	4.950	5.000	4.484	251,352
2023-11-24	5.200	5.200	5.090	5.190	4.563	116,080
2023-11-23	5.260	5.260	5.120	5.120	4.501	14,572
2023-11-22	5.120	5.260	5.120	5.150	4.527	78,218
2023-11-21	5.160	5.240	5.120	5.120	4.501	69,060
2023-11-20	5.180	5.180	5.120	5.140	4.519	17,441
2023-11-17	5.100	5.180	5.100	5.180	4.554	19,336
2023-11-16	5.160	5.160	5.110	5.110	4.492	31,816
2023-11-15	5.150	5.160	5.100	5.100	4.483	33,442
2023-11-14	5.120	5.190	5.120	5.150	4.527	22,069
2023-11-13	5.200	5.210	5.120	5.120	4.501	25,821
2023-11-10	5.170	5.190	5.100	5.170	4.545	47,697
2023-11-09	5.210	5.240	5.100	5.100	4.483	82,312
2023-11-08	5.240	5.240	5.150	5.180	4.554	21,095
2023-11-07	5.190	5.250	5.120	5.250	4.615	88,424
2023-11-06	5.220	5.230	5.150	5.190	4.563	13,804
2023-11-03	5.140	5.220	5.130	5.220	4.589	36,646
2023-11-02	5.200	5.200	5.120	5.120	4.501	5,252
2023-11-01	5.240	5.240	5.140	5.200	4.571	16,464
2023-10-31	5.150	5.190	5.110	5.190	4.563	21,302
2023-10-30	5.170	5.180	5.100	5.120	4.501	59,395
2023-10-27	5.230	5.230	5.100	5.120	4.501	31,657
2023-10-26	5.140	5.230	5.090	5.230	4.598	88,640
2023-10-25	5.210	5.240	5.140	5.240	4.607	26,887
2023-10-24	5.150	5.240	5.140	5.210	4.580	41,491
2023-10-23	5.220	5.250	5.140	5.150	4.527	44,569
2023-10-20	5.130	5.240	5.130	5.220	4.589	27,517
2023-10-19	5.200	5.210	5.130	5.140	4.519	21,827
2023-10-18	5.220	5.220	5.120	5.210	4.580	13,480
2023-10-17	5.110	5.220	5.110	5.220	4.589	12,702
2023-10-16	5.080	5.220	5.080	5.190	4.563	6,841
2023-10-13	5.200	5.200	5.070	5.070	4.457	42,205
2023-10-12	5.200	5.290	5.170	5.210	4.580	41,107
2023-10-11	5.300	5.350	5.200	5.200	4.571	117,734
2023-10-10	5.250	5.350	5.250	5.250	4.615	20,086
2023-10-09	5.240	5.250	5.230	5.240	4.607	15,750
2023-10-06	5.240	5.250	5.160	5.230	4.598	12,917
2023-10-05	5.230	5.240	5.130	5.240	4.607	9,037
2023-10-04	5.140	5.250	5.140	5.230	4.598	29,776
2023-10-03	5.120	5.200	5.120	5.130	4.510	109,324
2023-10-02	5.120	5.140	5.120	5.140	4.519	23,998
2023-09-29	5.110	5.110	5.070	5.100	4.483	42,362
2023-09-28	5.130	5.130	5.090	5.100	4.483	19,715
2023-09-27	5.130	5.130	5.100	5.100	4.483	9,109
2023-09-26	5.130	5.140	5.080	5.080	4.466	38,539
2023-09-25	5.120	5.140	5.070	5.140	4.519	32,091
2023-09-22	5.120	5.120	5.070	5.120	4.501	7,816
2023-09-21	5.130	5.140	5.060	5.130	4.510	56,247

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.