Whitefield Industrials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.770	4.790	4.740	4.770	4.719	106,268
2026-07-24	4.740	4.760	4.730	4.760	4.709	124,446
2026-07-23	4.760	4.850	4.740	4.760	4.709	115,489
2026-07-22	4.780	4.830	4.740	4.740	4.689	52,863
2026-07-21	4.830	4.830	4.750	4.750	4.699	50,180
2026-07-20	4.850	4.850	4.750	4.760	4.709	99,720
2026-07-17	4.890	4.890	4.820	4.850	4.798	11,012
2026-07-16	4.830	4.900	4.810	4.820	4.768	44,491
2026-07-15	4.800	4.840	4.750	4.830	4.778	102,701
2026-07-14	4.840	4.840	4.750	4.760	4.709	51,281
2026-07-13	4.710	4.830	4.710	4.810	4.759	58,873
2026-07-10	4.750	4.750	4.690	4.730	4.679	31,312
2026-07-09	4.740	4.750	4.690	4.700	4.650	48,124
2026-07-08	4.700	4.740	4.690	4.720	4.669	16,702
2026-07-07	4.710	4.730	4.700	4.700	4.650	75,613
2026-07-06	4.750	4.750	4.700	4.710	4.660	72,225
2026-07-03	4.730	4.860	4.700	4.750	4.699	220,522
2026-07-02	4.700	4.770	4.700	4.730	4.679	35,921
2026-07-01	4.720	4.780	4.700	4.700	4.650	52,146
2026-06-30	4.620	4.740	4.610	4.720	4.669	157,021
2026-06-29	4.720	4.720	4.600	4.600	4.551	394,076
2026-06-26	4.700	4.750	4.650	4.690	4.640	96,663
2026-06-25	4.690	4.750	4.650	4.680	4.630	199,056
2026-06-24	4.640	4.700	4.640	4.680	4.630	138,366
2026-06-23	4.690	4.690	4.580	4.640	4.590	64,718
2026-06-22	4.650	4.690	4.610	4.630	4.580	127,990
2026-06-19	4.580	4.690	4.520	4.650	4.600	160,861
2026-06-18	4.550	4.600	4.500	4.570	4.521	119,134
2026-06-17	4.570	4.570	4.500	4.520	4.472	103,983
2026-06-16	4.650	4.700	4.560	4.590	4.541	88,601
2026-06-15	4.600	4.720	4.570	4.600	4.551	159,170
2026-06-12	4.550	4.590	4.500	4.520	4.472	204,303
2026-06-11	4.510	4.530	4.460	4.510	4.462	52,668
2026-06-10	4.590	4.590	4.470	4.510	4.462	148,647
2026-06-09	4.570	4.630	4.550	4.560	4.511	119,115
2026-06-05	4.700	4.720	4.550	4.560	4.511	229,289
2026-06-04	4.800	4.800	4.770	4.780	4.625	48,462
2026-06-03	4.820	4.820	4.770	4.800	4.644	79,232
2026-06-02	4.870	4.880	4.810	4.810	4.654	70,727
2026-06-01	4.860	4.880	4.840	4.840	4.683	35,164
2026-05-29	4.880	4.880	4.840	4.870	4.712	40,232
2026-05-28	4.860	4.870	4.830	4.830	4.673	19,990
2026-05-27	4.870	4.900	4.830	4.850	4.693	47,503
2026-05-26	4.850	4.900	4.830	4.830	4.673	105,103
2026-05-25	4.800	4.870	4.780	4.870	4.712	49,102
2026-05-22	4.790	4.830	4.760	4.770	4.615	76,285
2026-05-21	4.780	4.850	4.765	4.770	4.615	72,417
2026-05-20	4.840	4.890	4.690	4.780	4.625	186,501
2026-05-19	4.800	4.840	4.800	4.830	4.673	34,465
2026-05-18	4.870	4.870	4.780	4.800	4.644	41,490
2026-05-15	4.820	4.880	4.780	4.810	4.654	133,315
2026-05-14	4.820	4.860	4.800	4.820	4.664	41,028
2026-05-13	4.860	4.860	4.800	4.820	4.664	115,531
2026-05-12	4.900	4.900	4.820	4.880	4.722	63,769
2026-05-11	4.890	4.910	4.840	4.860	4.702	55,872
2026-05-08	4.940	4.970	4.840	4.840	4.683	87,942
2026-05-07	4.930	5.000	4.930	5.000	4.838	83,707
2026-05-06	4.850	4.920	4.800	4.920	4.760	114,628
2026-05-05	4.880	4.880	4.780	4.840	4.683	96,076
2026-05-04	4.910	4.930	4.890	4.890	4.731	39,071

← NewerPage 2 of 5 · 254 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.