Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.150 | 5.180 | 5.140 | 5.180 | 4.377 | 47,069 |
| 2022-07-14 | 5.150 | 5.200 | 5.100 | 5.130 | 4.335 | 29,357 |
| 2022-07-13 | 5.140 | 5.170 | 5.100 | 5.150 | 4.352 | 25,021 |
| 2022-07-12 | 5.140 | 5.140 | 5.090 | 5.130 | 4.335 | 17,958 |
| 2022-07-11 | 5.140 | 5.150 | 5.100 | 5.130 | 4.335 | 13,863 |
| 2022-07-08 | 5.100 | 5.140 | 5.080 | 5.130 | 4.335 | 38,332 |
| 2022-07-07 | 5.100 | 5.100 | 5.040 | 5.080 | 4.293 | 22,509 |
| 2022-07-06 | 5.090 | 5.140 | 5.080 | 5.100 | 4.310 | 43,775 |
| 2022-07-05 | 5.140 | 5.140 | 5.020 | 5.020 | 4.242 | 49,967 |
| 2022-07-04 | 5.140 | 5.140 | 5.000 | 5.140 | 4.343 | 18,310 |
| 2022-07-01 | 5.050 | 5.080 | 4.970 | 5.010 | 4.234 | 56,380 |
| 2022-06-30 | 5.080 | 5.140 | 5.010 | 5.010 | 4.234 | 29,289 |
| 2022-06-29 | 5.130 | 5.140 | 4.990 | 5.000 | 4.225 | 58,348 |
| 2022-06-28 | 5.140 | 5.140 | 5.080 | 5.120 | 4.327 | 16,012 |
| 2022-06-27 | 5.100 | 5.150 | 5.070 | 5.130 | 4.335 | 33,338 |
| 2022-06-24 | 5.100 | 5.120 | 5.090 | 5.100 | 4.310 | 39,985 |
| 2022-06-23 | 5.230 | 5.240 | 5.090 | 5.100 | 4.310 | 43,518 |
| 2022-06-22 | 5.140 | 5.200 | 5.130 | 5.130 | 4.335 | 20,762 |
| 2022-06-21 | 5.180 | 5.220 | 5.100 | 5.110 | 4.318 | 81,344 |
| 2022-06-20 | 5.240 | 5.270 | 5.170 | 5.180 | 4.377 | 31,187 |
| 2022-06-17 | 5.300 | 5.300 | 5.210 | 5.210 | 4.403 | 34,137 |
| 2022-06-16 | 5.330 | 5.350 | 5.240 | 5.300 | 4.479 | 32,536 |
| 2022-06-15 | 5.290 | 5.350 | 5.230 | 5.290 | 4.470 | 12,511 |
| 2022-06-14 | 5.110 | 5.370 | 5.020 | 5.300 | 4.479 | 154,317 |
| 2022-06-10 | 5.360 | 5.370 | 5.270 | 5.280 | 4.462 | 47,388 |
| 2022-06-09 | 5.360 | 5.380 | 5.310 | 5.370 | 4.538 | 27,934 |
| 2022-06-08 | 5.420 | 5.420 | 5.360 | 5.370 | 4.538 | 24,002 |
| 2022-06-07 | 5.400 | 5.420 | 5.320 | 5.410 | 4.572 | 17,304 |
| 2022-06-06 | 5.360 | 5.410 | 5.340 | 5.380 | 4.546 | 20,417 |
| 2022-06-03 | 5.310 | 5.390 | 5.310 | 5.360 | 4.529 | 44,144 |
| 2022-06-02 | 5.410 | 5.420 | 5.380 | 5.390 | 4.555 | 11,468 |
| 2022-06-01 | 5.440 | 5.440 | 5.360 | 5.410 | 4.572 | 12,784 |
| 2022-05-31 | 5.430 | 5.440 | 5.410 | 5.410 | 4.572 | 31,432 |
| 2022-05-30 | 5.420 | 5.450 | 5.400 | 5.410 | 4.572 | 69,975 |
| 2022-05-27 | 5.460 | 5.480 | 5.400 | 5.400 | 4.563 | 20,500 |
| 2022-05-26 | 5.500 | 5.530 | 5.430 | 5.490 | 4.553 | 21,925 |
| 2022-05-25 | 5.505 | 5.540 | 5.440 | 5.540 | 4.594 | 40,321 |
| 2022-05-24 | 5.500 | 5.530 | 5.450 | 5.470 | 4.536 | 35,574 |
| 2022-05-23 | 5.500 | 5.540 | 5.480 | 5.490 | 4.553 | 27,685 |
| 2022-05-20 | 5.500 | 5.550 | 5.460 | 5.500 | 4.561 | 25,008 |
| 2022-05-19 | 5.500 | 5.550 | 5.450 | 5.500 | 4.561 | 38,818 |
| 2022-05-18 | 5.550 | 5.590 | 5.500 | 5.570 | 4.619 | 65,518 |
| 2022-05-17 | 5.540 | 5.540 | 5.460 | 5.500 | 4.561 | 12,131 |
| 2022-05-16 | 5.520 | 5.570 | 5.450 | 5.450 | 4.519 | 47,762 |
| 2022-05-13 | 5.490 | 5.550 | 5.490 | 5.520 | 4.577 | 15,075 |
| 2022-05-12 | 5.470 | 5.510 | 5.450 | 5.490 | 4.553 | 24,898 |
| 2022-05-11 | 5.470 | 5.500 | 5.440 | 5.480 | 4.544 | 11,375 |
| 2022-05-10 | 5.500 | 5.500 | 5.400 | 5.450 | 4.519 | 46,260 |
| 2022-05-09 | 5.480 | 5.540 | 5.420 | 5.420 | 4.494 | 33,881 |
| 2022-05-06 | 5.520 | 5.540 | 5.490 | 5.500 | 4.561 | 34,236 |
| 2022-05-05 | 5.510 | 5.550 | 5.510 | 5.540 | 4.594 | 9,362 |
| 2022-05-04 | 5.510 | 5.540 | 5.490 | 5.530 | 4.586 | 24,094 |
| 2022-05-03 | 5.520 | 5.520 | 5.450 | 5.480 | 4.544 | 7,004 |
| 2022-05-02 | 5.530 | 5.550 | 5.450 | 5.510 | 4.569 | 46,032 |
| 2022-04-29 | 5.560 | 5.560 | 5.490 | 5.550 | 4.602 | 34,542 |
| 2022-04-28 | 5.550 | 5.560 | 5.510 | 5.560 | 4.611 | 19,354 |
| 2022-04-27 | 5.500 | 5.570 | 5.490 | 5.490 | 4.553 | 24,702 |
| 2022-04-26 | 5.500 | 5.560 | 5.480 | 5.510 | 4.569 | 46,404 |
| 2022-04-22 | 5.620 | 5.620 | 5.500 | 5.500 | 4.561 | 48,660 |
| 2022-04-21 | 5.570 | 5.660 | 5.570 | 5.570 | 4.619 | 50,515 |
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.