Whitefield Industrials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.850	4.940	4.820	4.930	4.770	40,925
2026-04-30	4.830	4.830	4.780	4.800	4.644	26,580
2026-04-29	4.840	4.840	4.760	4.820	4.664	158,291
2026-04-28	4.840	4.840	4.790	4.800	4.644	102,965
2026-04-27	4.870	4.870	4.820	4.820	4.664	80,483
2026-04-24	4.850	4.890	4.810	4.890	4.731	144,586
2026-04-23	4.880	4.880	4.800	4.840	4.683	169,629
2026-04-22	4.950	4.950	4.850	4.880	4.722	126,743
2026-04-21	4.980	4.980	4.930	4.950	4.789	53,525
2026-04-20	4.990	4.990	4.930	4.930	4.770	81,813
2026-04-17	4.990	4.990	4.910	4.960	4.799	80,133
2026-04-16	4.990	5.010	4.960	4.990	4.828	37,137
2026-04-15	4.990	4.990	4.910	4.990	4.828	167,181
2026-04-14	4.980	4.990	4.960	4.980	4.818	75,708
2026-04-13	4.980	4.990	4.940	4.980	4.818	32,304
2026-04-10	5.040	5.040	4.970	4.970	4.809	80,129
2026-04-09	4.990	5.050	4.990	5.020	4.857	39,898
2026-04-08	5.010	5.060	4.970	4.970	4.809	142,769
2026-04-07	4.940	4.980	4.940	4.970	4.809	41,520
2026-04-02	4.960	4.970	4.930	4.930	4.770	39,293
2026-04-01	4.950	4.970	4.910	4.940	4.780	146,814
2026-03-31	4.900	4.950	4.900	4.930	4.770	19,728
2026-03-30	4.950	4.950	4.870	4.870	4.712	43,192
2026-03-27	4.940	4.970	4.930	4.960	4.799	45,901
2026-03-26	5.050	5.050	4.890	4.940	4.780	36,006
2026-03-25	4.990	5.040	4.880	5.040	4.877	88,208
2026-03-24	4.990	5.050	4.960	4.960	4.799	107,853
2026-03-23	5.000	5.000	4.960	4.980	4.818	156,794
2026-03-20	5.050	5.090	5.040	5.060	4.896	36,688
2026-03-19	5.080	5.080	5.030	5.070	4.906	66,320
2026-03-18	5.100	5.120	5.080	5.090	4.925	28,067
2026-03-17	5.100	5.120	5.070	5.100	4.935	38,908
2026-03-16	5.120	5.120	5.070	5.080	4.915	42,107
2026-03-13	5.160	5.160	5.070	5.120	4.954	54,173
2026-03-12	5.180	5.190	5.100	5.100	4.935	45,185
2026-03-11	5.220	5.220	5.160	5.180	5.012	46,799
2026-03-10	5.170	5.220	5.170	5.200	5.031	31,965
2026-03-09	5.210	5.210	5.100	5.160	4.993	112,107
2026-03-06	5.180	5.220	5.120	5.220	5.051	88,137
2026-03-05	5.150	5.230	5.150	5.150	4.983	66,640
2026-03-04	5.220	5.220	5.120	5.200	5.031	216,108
2026-03-03	5.250	5.250	5.170	5.210	5.041	200,018
2026-03-02	5.240	5.240	5.200	5.240	5.070	161,078
2026-02-27	5.250	5.250	5.230	5.250	5.080	34,316
2026-02-26	5.220	5.250	5.220	5.250	5.080	25,650
2026-02-25	5.230	5.230	5.190	5.220	5.051	47,735
2026-02-24	5.230	5.230	5.190	5.190	5.022	182,608
2026-02-23	5.310	5.310	5.240	5.240	5.070	55,299
2026-02-20	5.320	5.320	5.270	5.290	5.118	59,640
2026-02-19	5.300	5.340	5.290	5.340	5.167	93,432
2026-02-18	5.270	5.340	5.270	5.340	5.167	23,077
2026-02-17	5.340	5.350	5.230	5.290	5.118	59,552
2026-02-16	5.290	5.340	5.270	5.310	5.138	21,362
2026-02-13	5.310	5.310	5.250	5.280	5.109	23,197
2026-02-12	5.290	5.300	5.250	5.280	5.109	48,930
2026-02-11	5.250	5.280	5.230	5.250	5.080	84,173
2026-02-10	5.210	5.250	5.210	5.250	5.080	13,467
2026-02-09	5.200	5.250	5.190	5.210	5.041	41,620
2026-02-06	5.240	5.240	5.150	5.170	5.002	87,566
2026-02-05	5.270	5.270	5.230	5.240	5.070	61,098

← NewerPage 3 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.