Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.030 | 5.050 | 4.990 | 5.010 | 4.317 | 35,886 |
| 2023-01-04 | 5.010 | 5.040 | 4.990 | 5.030 | 4.335 | 56,273 |
| 2023-01-03 | 5.040 | 5.040 | 4.970 | 5.000 | 4.309 | 26,589 |
| 2022-12-30 | 4.980 | 5.040 | 4.980 | 5.040 | 4.343 | 16,475 |
| 2022-12-29 | 5.010 | 5.010 | 4.980 | 4.980 | 4.292 | 19,144 |
| 2022-12-28 | 5.040 | 5.050 | 4.990 | 5.010 | 4.317 | 26,388 |
| 2022-12-23 | 5.000 | 5.040 | 4.960 | 5.040 | 4.343 | 49,978 |
| 2022-12-22 | 5.030 | 5.060 | 4.970 | 4.970 | 4.283 | 24,312 |
| 2022-12-21 | 5.010 | 5.060 | 4.970 | 5.060 | 4.360 | 101,290 |
| 2022-12-20 | 5.080 | 5.100 | 5.010 | 5.100 | 4.395 | 91,202 |
| 2022-12-19 | 5.100 | 5.130 | 5.090 | 5.090 | 4.386 | 18,438 |
| 2022-12-16 | 5.130 | 5.130 | 5.120 | 5.120 | 4.412 | 1,307 |
| 2022-12-15 | 5.120 | 5.130 | 5.120 | 5.130 | 4.421 | 8,001 |
| 2022-12-14 | 5.120 | 5.120 | 5.080 | 5.090 | 4.386 | 39,835 |
| 2022-12-13 | 5.100 | 5.130 | 5.080 | 5.110 | 4.404 | 38,395 |
| 2022-12-12 | 5.100 | 5.130 | 5.060 | 5.080 | 4.378 | 17,482 |
| 2022-12-09 | 5.140 | 5.140 | 5.060 | 5.080 | 4.378 | 29,547 |
| 2022-12-08 | 5.070 | 5.140 | 5.070 | 5.110 | 4.404 | 26,032 |
| 2022-12-07 | 5.150 | 5.200 | 5.070 | 5.070 | 4.369 | 46,295 |
| 2022-12-06 | 5.120 | 5.150 | 5.080 | 5.140 | 4.429 | 22,204 |
| 2022-12-05 | 5.150 | 5.150 | 5.110 | 5.120 | 4.412 | 8,884 |
| 2022-12-02 | 5.160 | 5.160 | 5.050 | 5.050 | 4.352 | 25,445 |
| 2022-12-01 | 5.200 | 5.200 | 5.160 | 5.160 | 4.447 | 5,536 |
| 2022-11-30 | 5.200 | 5.200 | 5.120 | 5.120 | 4.412 | 31,966 |
| 2022-11-29 | 5.160 | 5.230 | 5.100 | 5.150 | 4.438 | 71,295 |
| 2022-11-28 | 5.170 | 5.200 | 5.120 | 5.120 | 4.412 | 52,958 |
| 2022-11-25 | 5.200 | 5.200 | 5.150 | 5.170 | 4.455 | 16,918 |
| 2022-11-24 | 5.200 | 5.200 | 5.100 | 5.200 | 4.481 | 28,307 |
| 2022-11-23 | 5.270 | 5.340 | 5.250 | 5.280 | 4.462 | 40,307 |
| 2022-11-22 | 5.300 | 5.350 | 5.270 | 5.270 | 4.453 | 37,808 |
| 2022-11-21 | 5.320 | 5.320 | 5.260 | 5.300 | 4.479 | 15,396 |
| 2022-11-18 | 5.270 | 5.320 | 5.250 | 5.310 | 4.487 | 21,258 |
| 2022-11-17 | 5.300 | 5.380 | 5.300 | 5.330 | 4.504 | 50,709 |
| 2022-11-16 | 5.250 | 5.300 | 5.210 | 5.300 | 4.479 | 104,355 |
| 2022-11-15 | 5.220 | 5.420 | 5.210 | 5.250 | 4.436 | 34,832 |
| 2022-11-14 | 5.300 | 5.300 | 5.200 | 5.230 | 4.419 | 25,847 |
| 2022-11-11 | 5.330 | 5.330 | 5.270 | 5.280 | 4.462 | 65,278 |
| 2022-11-10 | 5.270 | 5.330 | 5.200 | 5.330 | 4.504 | 62,949 |
| 2022-11-09 | 5.270 | 5.290 | 5.260 | 5.290 | 4.470 | 4,007 |
| 2022-11-08 | 5.230 | 5.290 | 5.230 | 5.260 | 4.445 | 14,871 |
| 2022-11-07 | 5.210 | 5.270 | 5.210 | 5.230 | 4.419 | 30,231 |
| 2022-11-04 | 5.200 | 5.250 | 5.170 | 5.220 | 4.411 | 40,335 |
| 2022-11-03 | 5.200 | 5.280 | 5.200 | 5.260 | 4.445 | 26,779 |
| 2022-11-02 | 5.240 | 5.300 | 5.220 | 5.250 | 4.436 | 21,461 |
| 2022-11-01 | 5.260 | 5.300 | 5.210 | 5.230 | 4.419 | 33,196 |
| 2022-10-31 | 5.260 | 5.260 | 5.180 | 5.180 | 4.377 | 53,668 |
| 2022-10-28 | 5.260 | 5.260 | 5.210 | 5.250 | 4.436 | 13,661 |
| 2022-10-27 | 5.240 | 5.280 | 5.200 | 5.240 | 4.428 | 6,690 |
| 2022-10-26 | 5.240 | 5.300 | 5.180 | 5.260 | 4.445 | 46,980 |
| 2022-10-25 | 5.220 | 5.240 | 5.220 | 5.230 | 4.419 | 20,379 |
| 2022-10-24 | 5.260 | 5.300 | 5.240 | 5.240 | 4.428 | 28,620 |
| 2022-10-21 | 5.180 | 5.280 | 5.180 | 5.260 | 4.445 | 10,139 |
| 2022-10-20 | 5.250 | 5.250 | 5.170 | 5.180 | 4.377 | 31,371 |
| 2022-10-19 | 5.290 | 5.300 | 5.220 | 5.220 | 4.411 | 10,258 |
| 2022-10-18 | 5.270 | 5.280 | 5.240 | 5.250 | 4.436 | 10,935 |
| 2022-10-17 | 5.270 | 5.270 | 5.230 | 5.240 | 4.428 | 8,984 |
| 2022-10-14 | 5.250 | 5.290 | 5.210 | 5.280 | 4.462 | 44,306 |
| 2022-10-13 | 5.270 | 5.270 | 5.250 | 5.260 | 4.445 | 4,718 |
| 2022-10-12 | 5.220 | 5.230 | 5.170 | 5.230 | 4.419 | 39,497 |
| 2022-10-11 | 5.220 | 5.220 | 5.170 | 5.220 | 4.411 | 26,476 |
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.