Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.550 | 5.570 | 5.520 | 5.550 | 4.602 | 14,417 |
| 2022-04-19 | 5.540 | 5.540 | 5.510 | 5.540 | 4.594 | 30,763 |
| 2022-04-14 | 5.505 | 5.530 | 5.490 | 5.490 | 4.553 | 23,319 |
| 2022-04-13 | 5.510 | 5.530 | 5.460 | 5.490 | 4.553 | 33,206 |
| 2022-04-12 | 5.490 | 5.520 | 5.480 | 5.510 | 4.569 | 12,244 |
| 2022-04-11 | 5.500 | 5.550 | 5.470 | 5.480 | 4.544 | 85,161 |
| 2022-04-08 | 5.540 | 5.540 | 5.460 | 5.540 | 4.594 | 37,097 |
| 2022-04-07 | 5.500 | 5.550 | 5.480 | 5.490 | 4.553 | 36,865 |
| 2022-04-06 | 5.500 | 5.550 | 5.490 | 5.510 | 4.569 | 50,703 |
| 2022-04-05 | 5.510 | 5.550 | 5.490 | 5.510 | 4.569 | 62,109 |
| 2022-04-04 | 5.540 | 5.560 | 5.510 | 5.560 | 4.611 | 18,652 |
| 2022-04-01 | 5.500 | 5.550 | 5.500 | 5.540 | 4.594 | 6,974 |
| 2022-03-31 | 5.560 | 5.580 | 5.490 | 5.500 | 4.561 | 130,770 |
| 2022-03-30 | 5.540 | 5.550 | 5.530 | 5.540 | 4.594 | 13,314 |
| 2022-03-29 | 5.550 | 5.550 | 5.500 | 5.540 | 4.594 | 18,478 |
| 2022-03-28 | 5.510 | 5.550 | 5.480 | 5.530 | 4.586 | 26,089 |
| 2022-03-25 | 5.520 | 5.580 | 5.500 | 5.500 | 4.561 | 45,579 |
| 2022-03-24 | 5.540 | 5.600 | 5.520 | 5.520 | 4.577 | 31,202 |
| 2022-03-23 | 5.560 | 5.560 | 5.540 | 5.540 | 4.594 | 46,170 |
| 2022-03-22 | 5.550 | 5.550 | 5.500 | 5.550 | 4.602 | 35,644 |
| 2022-03-21 | 5.540 | 5.550 | 5.520 | 5.530 | 4.586 | 58,090 |
| 2022-03-18 | 5.510 | 5.540 | 5.500 | 5.540 | 4.594 | 40,121 |
| 2022-03-17 | 5.570 | 5.580 | 5.500 | 5.510 | 4.569 | 26,453 |
| 2022-03-16 | 5.570 | 5.580 | 5.540 | 5.570 | 4.619 | 44,451 |
| 2022-03-15 | 5.530 | 5.570 | 5.500 | 5.550 | 4.602 | 41,229 |
| 2022-03-14 | 5.530 | 5.600 | 5.500 | 5.530 | 4.586 | 61,510 |
| 2022-03-11 | 5.530 | 5.530 | 5.500 | 5.530 | 4.586 | 16,643 |
| 2022-03-10 | 5.560 | 5.560 | 5.520 | 5.520 | 4.577 | 31,200 |
| 2022-03-09 | 5.500 | 5.560 | 5.490 | 5.540 | 4.594 | 61,909 |
| 2022-03-08 | 5.600 | 5.600 | 5.500 | 5.560 | 4.611 | 17,085 |
| 2022-03-07 | 5.560 | 5.600 | 5.540 | 5.540 | 4.594 | 26,376 |
| 2022-03-04 | 5.620 | 5.620 | 5.560 | 5.560 | 4.611 | 21,559 |
| 2022-03-03 | 5.600 | 5.640 | 5.600 | 5.630 | 4.669 | 46,621 |
| 2022-03-02 | 5.610 | 5.650 | 5.570 | 5.570 | 4.619 | 48,853 |
| 2022-03-01 | 5.550 | 5.640 | 5.550 | 5.640 | 4.677 | 46,005 |
| 2022-02-28 | 5.560 | 5.560 | 5.520 | 5.550 | 4.602 | 12,250 |
| 2022-02-25 | 5.520 | 5.560 | 5.520 | 5.560 | 4.611 | 16,075 |
| 2022-02-24 | 5.550 | 5.600 | 5.530 | 5.540 | 4.594 | 78,031 |
| 2022-02-23 | 5.580 | 5.580 | 5.530 | 5.530 | 4.586 | 19,659 |
| 2022-02-22 | 5.560 | 5.590 | 5.520 | 5.580 | 4.627 | 36,419 |
| 2022-02-21 | 5.580 | 5.590 | 5.520 | 5.560 | 4.611 | 22,605 |
| 2022-02-18 | 5.500 | 5.600 | 5.500 | 5.580 | 4.627 | 23,231 |
| 2022-02-17 | 5.535 | 5.535 | 5.480 | 5.480 | 4.544 | 4,687 |
| 2022-02-16 | 5.490 | 5.540 | 5.450 | 5.500 | 4.561 | 46,920 |
| 2022-02-15 | 5.490 | 5.500 | 5.450 | 5.490 | 4.553 | 14,177 |
| 2022-02-14 | 5.530 | 5.530 | 5.460 | 5.490 | 4.553 | 6,584 |
| 2022-02-11 | 5.550 | 5.590 | 5.440 | 5.530 | 4.586 | 53,763 |
| 2022-02-10 | 5.620 | 5.630 | 5.420 | 5.570 | 4.619 | 60,665 |
| 2022-02-09 | 5.520 | 5.640 | 5.450 | 5.450 | 4.519 | 59,231 |
| 2022-02-08 | 5.450 | 5.530 | 5.420 | 5.490 | 4.553 | 63,142 |
| 2022-02-07 | 5.480 | 5.550 | 5.400 | 5.480 | 4.544 | 57,051 |
| 2022-02-04 | 5.500 | 5.580 | 5.420 | 5.440 | 4.511 | 51,237 |
| 2022-02-03 | 5.570 | 5.580 | 5.440 | 5.450 | 4.519 | 37,672 |
| 2022-02-02 | 5.600 | 5.670 | 5.500 | 5.560 | 4.611 | 58,963 |
| 2022-02-01 | 5.560 | 5.610 | 5.520 | 5.520 | 4.577 | 43,447 |
| 2022-01-31 | 5.560 | 5.590 | 5.520 | 5.520 | 4.577 | 22,165 |
| 2022-01-28 | 5.510 | 5.540 | 5.460 | 5.530 | 4.586 | 32,755 |
| 2022-01-27 | 5.400 | 5.550 | 5.400 | 5.440 | 4.511 | 76,036 |
| 2022-01-25 | 5.530 | 5.530 | 5.360 | 5.390 | 4.470 | 68,615 |
| 2022-01-24 | 5.550 | 5.570 | 5.470 | 5.530 | 4.586 | 93,490 |
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.