Whitefield Industrials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.570	5.670	5.560	5.580	4.627	28,896
2022-01-20	5.670	5.670	5.560	5.560	4.611	36,707
2022-01-19	5.620	5.670	5.580	5.630	4.669	32,232
2022-01-18	5.570	5.700	5.560	5.620	4.660	42,292
2022-01-17	5.660	5.660	5.540	5.560	4.611	67,774
2022-01-14	5.620	5.620	5.530	5.600	4.644	53,307
2022-01-13	5.670	5.680	5.560	5.580	4.627	48,219
2022-01-12	5.600	5.610	5.570	5.570	4.619	53,796
2022-01-11	5.640	5.680	5.590	5.600	4.644	72,284
2022-01-10	5.700	5.720	5.640	5.640	4.677	33,048
2022-01-07	5.700	5.720	5.700	5.700	4.727	10,231
2022-01-06	5.720	5.730	5.680	5.680	4.710	24,728
2022-01-05	5.700	5.740	5.700	5.730	4.752	32,164
2022-01-04	5.680	5.700	5.680	5.700	4.727	48,123
2021-12-31	5.660	5.680	5.660	5.660	4.694	4,409
2021-12-30	5.680	5.680	5.660	5.660	4.694	6,617
2021-12-29	5.680	5.680	5.660	5.670	4.702	12,423
2021-12-24	5.700	5.700	5.600	5.660	4.694	22,942
2021-12-23	5.690	5.700	5.660	5.700	4.727	16,365
2021-12-22	5.600	5.750	5.600	5.600	4.644	43,949
2021-12-21	5.670	5.670	5.590	5.600	4.644	42,162
2021-12-20	5.670	5.680	5.610	5.630	4.669	21,676
2021-12-17	5.700	5.700	5.630	5.630	4.669	77,577
2021-12-16	5.740	5.740	5.630	5.670	4.702	91,710
2021-12-15	5.730	5.750	5.710	5.740	4.760	26,919
2021-12-14	5.710	5.750	5.700	5.700	4.727	15,048
2021-12-13	5.650	5.730	5.640	5.700	4.727	34,324
2021-12-10	5.650	5.700	5.650	5.700	4.727	19,357
2021-12-09	5.700	5.700	5.630	5.640	4.677	30,858
2021-12-08	5.670	5.700	5.670	5.670	4.702	26,285
2021-12-07	5.550	5.680	5.550	5.670	4.702	64,052
2021-12-06	5.570	5.600	5.550	5.590	4.635	45,460
2021-12-03	5.570	5.620	5.570	5.570	4.619	18,100
2021-12-02	5.620	5.620	5.530	5.570	4.619	59,500
2021-12-01	5.570	5.640	5.570	5.610	4.652	42,603
2021-11-30	5.570	5.620	5.550	5.570	4.619	32,720
2021-11-29	5.550	5.570	5.490	5.530	4.586	92,941
2021-11-26	5.680	5.680	5.510	5.580	4.627	79,502
2021-11-25	5.710	5.710	5.650	5.660	4.694	66,874
2021-11-24	5.690	5.780	5.630	5.750	4.768	76,862
2021-11-23	5.870	5.880	5.840	5.870	4.783	48,994
2021-11-22	5.840	5.890	5.840	5.870	4.783	52,840
2021-11-19	5.890	5.890	5.810	5.830	4.750	73,839
2021-11-18	5.870	5.900	5.870	5.890	4.799	79,346
2021-11-17	5.850	5.890	5.820	5.890	4.799	80,812
2021-11-16	5.820	5.850	5.810	5.840	4.758	24,132
2021-11-15	5.840	5.840	5.790	5.830	4.750	119,214
2021-11-12	5.840	5.840	5.800	5.800	4.726	22,308
2021-11-11	5.810	5.870	5.800	5.840	4.758	50,435
2021-11-10	5.850	5.850	5.800	5.810	4.734	19,564
2021-11-09	5.820	5.850	5.810	5.820	4.742	22,979
2021-11-08	5.810	5.850	5.790	5.830	4.750	28,992
2021-11-05	5.840	5.840	5.780	5.810	4.734	35,137
2021-11-04	5.820	5.850	5.800	5.800	4.726	13,405
2021-11-03	5.820	5.870	5.810	5.820	4.742	41,710
2021-11-02	5.810	5.850	5.770	5.800	4.726	28,624
2021-11-01	5.800	5.860	5.800	5.810	4.734	48,727
2021-10-29	5.810	5.850	5.790	5.790	4.717	30,953
2021-10-28	5.850	5.850	5.770	5.780	4.709	48,520
2021-10-27	5.860	5.860	5.800	5.860	4.775	37,798

← NewerPage 21 of 22 · 1,269 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.