Whitefield Industrials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.170	5.170	5.040	5.120	4.412	24,487
2023-03-30	5.080	5.080	5.030	5.040	4.343	43,759
2023-03-29	5.110	5.190	5.050	5.080	4.378	92,081
2023-03-28	5.180	5.190	5.150	5.150	4.438	7,784
2023-03-27	5.160	5.200	5.150	5.180	4.464	52,028
2023-03-24	5.120	5.170	5.120	5.120	4.412	48,141
2023-03-23	5.100	5.140	5.090	5.120	4.412	23,643
2023-03-22	5.130	5.190	5.100	5.110	4.404	49,937
2023-03-21	5.100	5.150	5.070	5.070	4.369	57,882
2023-03-20	5.170	5.170	5.060	5.120	4.412	39,428
2023-03-17	5.050	5.190	5.020	5.190	4.472	71,779
2023-03-16	5.120	5.120	5.000	5.050	4.352	65,759
2023-03-15	5.090	5.180	5.060	5.120	4.412	65,469
2023-03-14	4.990	5.090	4.990	5.090	4.386	19,497
2023-03-13	5.000	5.060	4.990	5.060	4.360	40,962
2023-03-10	5.020	5.050	5.000	5.050	4.352	71,719
2023-03-09	5.080	5.090	4.950	4.980	4.292	111,999
2023-03-08	5.070	5.080	5.020	5.020	4.326	16,980
2023-03-07	5.050	5.080	5.050	5.060	4.360	29,270
2023-03-06	5.080	5.080	5.010	5.050	4.352	68,334
2023-03-03	5.030	5.060	5.020	5.060	4.360	18,780
2023-03-02	5.040	5.090	5.030	5.050	4.352	15,797
2023-03-01	5.070	5.070	5.030	5.030	4.335	28,299
2023-02-28	5.070	5.070	5.030	5.030	4.335	27,240
2023-02-27	5.040	5.070	5.020	5.030	4.335	38,171
2023-02-24	5.090	5.090	5.030	5.040	4.343	11,374
2023-02-23	5.040	5.090	5.010	5.090	4.386	51,698
2023-02-22	5.000	5.040	4.990	5.040	4.343	54,760
2023-02-21	5.100	5.100	5.020	5.050	4.352	16,216
2023-02-20	5.050	5.090	4.950	5.040	4.343	102,125
2023-02-17	5.070	5.090	5.070	5.070	4.369	26,623
2023-02-16	5.080	5.100	5.070	5.070	4.369	30,420
2023-02-15	5.090	5.090	5.040	5.080	4.378	11,727
2023-02-14	5.050	5.090	5.030	5.040	4.343	39,230
2023-02-13	5.090	5.090	5.030	5.050	4.352	26,540
2023-02-10	5.060	5.120	5.020	5.090	4.386	51,870
2023-02-09	5.140	5.140	5.020	5.020	4.326	83,613
2023-02-08	5.070	5.160	5.020	5.160	4.447	104,966
2023-02-07	5.090	5.090	5.070	5.070	4.369	6,717
2023-02-06	5.100	5.100	5.010	5.075	4.373	62,538
2023-02-03	5.060	5.100	5.030	5.100	4.395	42,479
2023-02-02	5.080	5.090	5.030	5.080	4.378	10,573
2023-02-01	5.100	5.100	5.060	5.080	4.378	27,073
2023-01-31	5.060	5.100	5.010	5.090	4.386	17,087
2023-01-30	5.050	5.100	5.010	5.010	4.317	81,714
2023-01-27	4.990	5.050	4.990	5.050	4.352	69,303
2023-01-25	4.950	5.020	4.950	4.990	4.300	29,772
2023-01-24	4.980	5.000	4.950	4.990	4.300	33,210
2023-01-23	4.990	5.090	4.950	4.950	4.266	59,507
2023-01-20	4.980	4.980	4.950	4.950	4.266	17,568
2023-01-19	5.000	5.010	4.900	4.900	4.223	133,984
2023-01-18	5.060	5.060	4.910	4.930	4.248	78,070
2023-01-17	5.020	5.070	5.000	5.060	4.360	65,127
2023-01-16	5.070	5.100	5.020	5.020	4.326	57,753
2023-01-13	5.090	5.090	5.040	5.060	4.360	17,711
2023-01-12	5.060	5.090	5.040	5.090	4.386	42,392
2023-01-11	5.060	5.070	5.040	5.050	4.352	14,088
2023-01-10	5.040	5.070	5.040	5.070	4.369	15,335
2023-01-09	5.040	5.060	5.020	5.060	4.360	40,317
2023-01-06	5.010	5.040	5.000	5.040	4.343	15,580

← NewerPage 16 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.