Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 5.290 | 5.290 | 5.140 | 5.180 | 4.377 | 36,524 |
| 2022-10-07 | 5.210 | 5.250 | 5.150 | 5.250 | 4.436 | 40,283 |
| 2022-10-06 | 5.150 | 5.210 | 5.150 | 5.200 | 4.394 | 14,782 |
| 2022-10-05 | 5.200 | 5.210 | 5.150 | 5.150 | 4.352 | 39,425 |
| 2022-10-04 | 5.160 | 5.210 | 5.090 | 5.200 | 4.394 | 40,348 |
| 2022-10-03 | 5.210 | 5.210 | 5.150 | 5.160 | 4.360 | 4,243 |
| 2022-09-30 | 5.210 | 5.220 | 5.150 | 5.210 | 4.403 | 43,009 |
| 2022-09-29 | 5.220 | 5.230 | 5.190 | 5.210 | 4.403 | 17,354 |
| 2022-09-28 | 5.290 | 5.290 | 5.180 | 5.180 | 4.377 | 41,897 |
| 2022-09-27 | 5.250 | 5.290 | 5.220 | 5.290 | 4.470 | 17,396 |
| 2022-09-26 | 5.260 | 5.300 | 5.210 | 5.210 | 4.403 | 22,755 |
| 2022-09-23 | 5.400 | 5.400 | 5.180 | 5.260 | 4.445 | 67,299 |
| 2022-09-21 | 5.370 | 5.410 | 5.280 | 5.360 | 4.529 | 22,425 |
| 2022-09-20 | 5.440 | 5.440 | 5.320 | 5.370 | 4.538 | 17,079 |
| 2022-09-19 | 5.400 | 5.450 | 5.380 | 5.420 | 4.580 | 19,240 |
| 2022-09-16 | 5.430 | 5.450 | 5.360 | 5.400 | 4.563 | 20,988 |
| 2022-09-15 | 5.340 | 5.460 | 5.340 | 5.440 | 4.597 | 37,210 |
| 2022-09-14 | 5.300 | 5.350 | 5.260 | 5.300 | 4.479 | 22,264 |
| 2022-09-13 | 5.330 | 5.350 | 5.320 | 5.350 | 4.521 | 24,236 |
| 2022-09-12 | 5.300 | 5.340 | 5.295 | 5.340 | 4.512 | 26,038 |
| 2022-09-09 | 5.350 | 5.350 | 5.240 | 5.300 | 4.479 | 34,334 |
| 2022-09-08 | 5.340 | 5.340 | 5.240 | 5.340 | 4.512 | 42,250 |
| 2022-09-07 | 5.330 | 5.340 | 5.250 | 5.250 | 4.436 | 36,113 |
| 2022-09-06 | 5.300 | 5.300 | 5.220 | 5.290 | 4.470 | 33,905 |
| 2022-09-05 | 5.290 | 5.290 | 5.220 | 5.220 | 4.411 | 37,997 |
| 2022-09-02 | 5.280 | 5.290 | 5.200 | 5.290 | 4.470 | 34,226 |
| 2022-09-01 | 5.250 | 5.270 | 5.220 | 5.220 | 4.411 | 18,187 |
| 2022-08-31 | 5.260 | 5.270 | 5.210 | 5.250 | 4.436 | 5,533 |
| 2022-08-30 | 5.290 | 5.290 | 5.210 | 5.210 | 4.403 | 20,576 |
| 2022-08-29 | 5.290 | 5.290 | 5.180 | 5.270 | 4.453 | 31,381 |
| 2022-08-26 | 5.310 | 5.310 | 5.270 | 5.290 | 4.470 | 42,671 |
| 2022-08-25 | 5.350 | 5.350 | 5.270 | 5.320 | 4.496 | 14,743 |
| 2022-08-24 | 5.300 | 5.350 | 5.270 | 5.350 | 4.521 | 15,555 |
| 2022-08-23 | 5.300 | 5.380 | 5.250 | 5.300 | 4.479 | 80,694 |
| 2022-08-22 | 5.370 | 5.400 | 5.300 | 5.350 | 4.521 | 29,443 |
| 2022-08-19 | 5.480 | 5.480 | 5.260 | 5.370 | 4.538 | 32,703 |
| 2022-08-18 | 5.380 | 5.490 | 5.300 | 5.480 | 4.631 | 22,475 |
| 2022-08-17 | 5.300 | 5.390 | 5.300 | 5.380 | 4.546 | 1,250 |
| 2022-08-16 | 5.290 | 5.390 | 5.290 | 5.360 | 4.529 | 16,416 |
| 2022-08-15 | 5.300 | 5.340 | 5.290 | 5.330 | 4.504 | 34,580 |
| 2022-08-12 | 5.200 | 5.300 | 5.190 | 5.230 | 4.419 | 46,202 |
| 2022-08-11 | 5.260 | 5.270 | 5.160 | 5.200 | 4.394 | 113,482 |
| 2022-08-10 | 5.250 | 5.250 | 5.180 | 5.180 | 4.377 | 56,920 |
| 2022-08-09 | 5.270 | 5.270 | 5.200 | 5.200 | 4.394 | 39,377 |
| 2022-08-08 | 5.250 | 5.280 | 5.220 | 5.260 | 4.445 | 43,556 |
| 2022-08-05 | 5.250 | 5.250 | 5.200 | 5.250 | 4.436 | 59,174 |
| 2022-08-04 | 5.290 | 5.300 | 5.240 | 5.270 | 4.453 | 13,286 |
| 2022-08-03 | 5.330 | 5.330 | 5.280 | 5.290 | 4.470 | 31,052 |
| 2022-08-02 | 5.320 | 5.330 | 5.280 | 5.330 | 4.504 | 12,637 |
| 2022-08-01 | 5.320 | 5.320 | 5.280 | 5.300 | 4.479 | 16,431 |
| 2022-07-29 | 5.320 | 5.320 | 5.250 | 5.260 | 4.445 | 24,886 |
| 2022-07-28 | 5.250 | 5.300 | 5.250 | 5.300 | 4.479 | 26,924 |
| 2022-07-27 | 5.280 | 5.290 | 5.220 | 5.290 | 4.470 | 12,316 |
| 2022-07-26 | 5.220 | 5.220 | 5.200 | 5.220 | 4.411 | 28,368 |
| 2022-07-25 | 5.250 | 5.250 | 5.210 | 5.220 | 4.411 | 12,222 |
| 2022-07-22 | 5.280 | 5.290 | 5.260 | 5.260 | 4.445 | 34,811 |
| 2022-07-21 | 5.290 | 5.290 | 5.280 | 5.280 | 4.462 | 2,017 |
| 2022-07-20 | 5.290 | 5.290 | 5.280 | 5.290 | 4.470 | 31,678 |
| 2022-07-19 | 5.290 | 5.320 | 5.220 | 5.280 | 4.462 | 7,988 |
| 2022-07-18 | 5.180 | 5.300 | 5.160 | 5.300 | 4.479 | 38,339 |
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.