Whitefield Industrials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	5.130	5.130	5.060	5.120	4.501	29,647
2023-09-19	5.080	5.120	5.080	5.120	4.501	30,151
2023-09-18	5.130	5.130	5.080	5.080	4.466	31,583
2023-09-15	5.080	5.140	5.030	5.100	4.483	57,257
2023-09-14	5.040	5.080	5.030	5.080	4.466	31,288
2023-09-13	5.070	5.070	5.010	5.010	4.404	15,387
2023-09-12	5.060	5.060	5.010	5.020	4.413	13,816
2023-09-11	5.060	5.060	5.000	5.000	4.396	60,989
2023-09-08	5.090	5.100	5.000	5.060	4.448	53,748
2023-09-07	5.120	5.120	5.020	5.020	4.413	68,590
2023-09-06	5.080	5.130	5.030	5.130	4.510	39,434
2023-09-05	5.050	5.110	5.030	5.110	4.492	47,056
2023-09-04	5.130	5.140	5.050	5.050	4.440	66,074
2023-09-01	5.100	5.130	5.060	5.070	4.457	34,063
2023-08-31	5.060	5.120	5.040	5.110	4.492	20,963
2023-08-30	5.150	5.150	5.050	5.050	4.440	80,715
2023-08-29	5.120	5.150	5.040	5.150	4.527	104,916
2023-08-28	5.090	5.140	5.050	5.120	4.501	74,100
2023-08-25	5.090	5.100	5.050	5.100	4.483	36,499
2023-08-24	5.080	5.090	5.030	5.090	4.475	32,018
2023-08-23	5.060	5.090	5.030	5.030	4.422	42,892
2023-08-22	5.080	5.080	5.000	5.060	4.448	68,355
2023-08-21	5.010	5.080	5.010	5.080	4.466	40,597
2023-08-18	5.060	5.060	5.020	5.020	4.413	58,790
2023-08-17	5.020	5.060	5.000	5.020	4.413	33,575
2023-08-16	5.070	5.080	5.020	5.020	4.413	30,036
2023-08-15	5.040	5.090	5.030	5.070	4.457	38,795
2023-08-14	5.070	5.090	5.020	5.090	4.475	38,460
2023-08-11	5.090	5.090	5.030	5.030	4.422	59,060
2023-08-10	5.060	5.090	5.060	5.070	4.457	17,847
2023-08-09	5.080	5.090	5.030	5.060	4.448	42,993
2023-08-08	5.080	5.090	5.050	5.090	4.475	21,937
2023-08-07	5.040	5.080	5.030	5.080	4.466	29,325
2023-08-04	5.050	5.080	5.030	5.030	4.422	10,825
2023-08-03	5.080	5.090	5.050	5.090	4.475	15,594
2023-08-02	5.020	5.060	5.020	5.060	4.448	33,885
2023-08-01	5.050	5.080	5.030	5.040	4.431	38,008
2023-07-31	5.090	5.100	5.040	5.080	4.466	22,666
2023-07-28	5.060	5.090	5.030	5.090	4.475	21,776
2023-07-27	5.090	5.090	5.030	5.030	4.422	34,022
2023-07-26	5.050	5.110	5.040	5.090	4.475	26,058
2023-07-25	5.090	5.090	5.030	5.050	4.440	31,548
2023-07-24	5.080	5.080	5.010	5.010	4.404	17,669
2023-07-21	5.050	5.100	5.000	5.030	4.422	96,597
2023-07-20	5.090	5.100	5.080	5.100	4.483	30,642
2023-07-19	5.080	5.090	5.020	5.090	4.475	30,067
2023-07-18	5.050	5.090	5.040	5.070	4.457	37,882
2023-07-17	5.100	5.100	5.050	5.070	4.457	19,267
2023-07-14	5.100	5.100	5.020	5.090	4.475	53,210
2023-07-13	5.050	5.100	5.040	5.100	4.483	54,542
2023-07-12	5.060	5.060	5.030	5.040	4.431	17,765
2023-07-11	5.060	5.060	5.030	5.060	4.448	12,906
2023-07-10	5.000	5.070	5.000	5.070	4.457	72,885
2023-07-07	5.050	5.050	4.970	4.990	4.387	41,327
2023-07-06	5.010	5.100	5.000	5.000	4.396	29,041
2023-07-05	5.110	5.110	5.010	5.010	4.404	7,097
2023-07-04	5.130	5.130	4.970	5.110	4.492	30,915
2023-07-03	5.150	5.150	4.980	5.130	4.510	62,599
2023-06-30	5.150	5.150	5.050	5.150	4.527	16,623
2023-06-29	5.090	5.150	5.080	5.150	4.527	16,820

← NewerPage 14 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.