Whitefield Industrials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.090	5.150	5.080	5.150	4.527	16,820
2023-06-28	5.090	5.150	5.090	5.090	4.475	61,116
2023-06-27	5.110	5.120	5.090	5.090	4.475	24,287
2023-06-26	5.110	5.130	5.080	5.090	4.475	22,819
2023-06-23	5.100	5.120	5.010	5.110	4.492	32,399
2023-06-22	5.120	5.120	5.070	5.100	4.483	21,505
2023-06-21	5.090	5.100	5.050	5.070	4.457	19,024
2023-06-20	5.050	5.110	5.050	5.060	4.448	21,343
2023-06-19	5.050	5.050	4.980	5.000	4.396	27,234
2023-06-16	5.050	5.050	5.010	5.030	4.422	22,349
2023-06-15	5.030	5.050	5.000	5.040	4.431	17,784
2023-06-14	5.040	5.070	5.000	5.000	4.396	28,008
2023-06-13	5.090	5.090	4.990	5.020	4.413	34,096
2023-06-09	5.010	5.090	5.010	5.030	4.422	17,994
2023-06-08	5.050	5.090	4.990	5.090	4.475	60,022
2023-06-07	5.090	5.090	5.050	5.050	4.440	13,157
2023-06-06	5.030	5.110	5.030	5.090	4.475	63,744
2023-06-05	5.030	5.140	5.000	5.030	4.422	44,219
2023-06-02	5.130	5.150	5.020	5.030	4.422	86,325
2023-06-01	5.100	5.150	5.070	5.150	4.527	32,694
2023-05-31	5.140	5.140	5.100	5.100	4.483	24,892
2023-05-30	5.140	5.140	5.100	5.100	4.483	25,974
2023-05-29	5.130	5.140	5.110	5.120	4.501	11,700
2023-05-26	5.090	5.190	5.060	5.090	4.475	45,803
2023-05-25	5.200	5.250	5.130	5.190	4.472	11,787
2023-05-24	5.180	5.210	5.140	5.200	4.481	35,359
2023-05-23	5.180	5.230	5.170	5.180	4.464	20,148
2023-05-22	5.200	5.250	5.140	5.180	4.464	64,214
2023-05-19	5.190	5.200	5.140	5.200	4.481	51,740
2023-05-18	5.280	5.280	5.160	5.160	4.447	89,821
2023-05-17	5.250	5.300	5.230	5.280	4.550	44,288
2023-05-16	5.300	5.320	5.200	5.250	4.524	54,551
2023-05-15	5.340	5.350	5.250	5.300	4.567	24,474
2023-05-12	5.320	5.340	5.230	5.330	4.593	26,718
2023-05-11	5.300	5.340	5.250	5.320	4.585	42,798
2023-05-10	5.160	5.310	5.160	5.310	4.576	44,148
2023-05-09	5.160	5.230	5.150	5.230	4.507	5,662
2023-05-08	5.250	5.250	5.130	5.220	4.498	33,174
2023-05-05	5.270	5.270	5.130	5.220	4.498	48,998
2023-05-04	5.130	5.310	5.110	5.270	4.541	157,189
2023-05-03	5.180	5.190	5.110	5.110	4.404	67,178
2023-05-02	5.190	5.190	5.180	5.180	4.464	1,694
2023-05-01	5.180	5.220	5.150	5.220	4.498	8,314
2023-04-28	5.210	5.220	5.110	5.130	4.421	43,361
2023-04-27	5.200	5.200	5.200	5.200	4.481	258
2023-04-26	5.150	5.210	5.120	5.210	4.490	39,839
2023-04-24	5.120	5.170	5.110	5.170	4.455	23,496
2023-04-21	5.150	5.150	5.100	5.110	4.404	24,962
2023-04-20	5.140	5.140	5.090	5.140	4.429	3,222
2023-04-19	5.120	5.140	5.080	5.110	4.404	46,863
2023-04-18	5.100	5.120	5.090	5.120	4.412	31,155
2023-04-17	5.140	5.140	5.090	5.090	4.386	3,539
2023-04-14	5.090	5.150	5.070	5.080	4.378	23,561
2023-04-13	5.100	5.100	5.080	5.100	4.395	39,118
2023-04-12	5.160	5.160	5.110	5.110	4.404	49,171
2023-04-11	5.110	5.170	5.100	5.170	4.455	21,184
2023-04-06	5.160	5.170	5.100	5.110	4.404	11,076
2023-04-05	5.150	5.170	5.060	5.100	4.395	73,724
2023-04-04	5.150	5.170	5.100	5.110	4.404	14,559
2023-04-03	5.120	5.130	5.060	5.110	4.404	7,638

← NewerPage 15 of 22 · 1,269 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.