Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.250 | 5.280 | 5.230 | 5.250 | 5.080 | 18,650 |
| 2026-02-03 | 5.260 | 5.300 | 5.240 | 5.270 | 5.099 | 60,035 |
| 2026-02-02 | 5.310 | 5.310 | 5.240 | 5.290 | 5.118 | 41,357 |
| 2026-01-30 | 5.270 | 5.400 | 5.270 | 5.310 | 5.138 | 83,327 |
| 2026-01-29 | 5.320 | 5.340 | 5.270 | 5.280 | 5.109 | 13,967 |
| 2026-01-28 | 5.300 | 5.350 | 5.260 | 5.340 | 5.167 | 26,408 |
| 2026-01-27 | 5.400 | 5.400 | 5.200 | 5.330 | 5.157 | 309,164 |
| 2026-01-23 | 5.400 | 5.400 | 5.350 | 5.350 | 5.176 | 18,211 |
| 2026-01-22 | 5.420 | 5.450 | 5.360 | 5.360 | 5.186 | 13,098 |
| 2026-01-21 | 5.420 | 5.420 | 5.350 | 5.350 | 5.176 | 86,583 |
| 2026-01-20 | 5.430 | 5.480 | 5.420 | 5.420 | 5.244 | 41,263 |
| 2026-01-19 | 5.470 | 5.480 | 5.420 | 5.430 | 5.254 | 35,697 |
| 2026-01-16 | 5.460 | 5.470 | 5.420 | 5.420 | 5.244 | 16,653 |
| 2026-01-15 | 5.440 | 5.470 | 5.410 | 5.470 | 5.293 | 30,444 |
| 2026-01-14 | 5.440 | 5.460 | 5.420 | 5.420 | 5.244 | 10,237 |
| 2026-01-13 | 5.480 | 5.480 | 5.410 | 5.410 | 5.235 | 39,992 |
| 2026-01-12 | 5.440 | 5.500 | 5.410 | 5.420 | 5.244 | 102,689 |
| 2026-01-09 | 5.450 | 5.490 | 5.430 | 5.440 | 5.264 | 29,996 |
| 2026-01-08 | 5.460 | 5.480 | 5.430 | 5.440 | 5.264 | 97,003 |
| 2026-01-07 | 5.480 | 5.480 | 5.450 | 5.460 | 5.283 | 15,094 |
| 2026-01-06 | 5.480 | 5.480 | 5.450 | 5.450 | 5.273 | 47,946 |
| 2026-01-05 | 5.490 | 5.500 | 5.420 | 5.450 | 5.273 | 48,056 |
| 2026-01-02 | 5.460 | 5.490 | 5.420 | 5.440 | 5.264 | 7,753 |
| 2025-12-31 | 5.420 | 5.460 | 5.420 | 5.420 | 5.244 | 2,640 |
| 2025-12-30 | 5.480 | 5.480 | 5.430 | 5.430 | 5.254 | 26,395 |
| 2025-12-29 | 5.420 | 5.450 | 5.420 | 5.450 | 5.273 | 40,851 |
| 2025-12-24 | 5.480 | 5.480 | 5.420 | 5.420 | 5.244 | 23,183 |
| 2025-12-23 | 5.400 | 5.490 | 5.400 | 5.480 | 5.302 | 20,679 |
| 2025-12-22 | 5.320 | 5.390 | 5.300 | 5.380 | 5.205 | 74,032 |
| 2025-12-19 | 5.250 | 5.300 | 5.240 | 5.300 | 5.128 | 28,118 |
| 2025-12-18 | 5.230 | 5.270 | 5.230 | 5.250 | 5.080 | 39,927 |
| 2025-12-17 | 5.240 | 5.280 | 5.210 | 5.230 | 5.060 | 79,709 |
| 2025-12-16 | 5.250 | 5.280 | 5.250 | 5.270 | 5.099 | 16,518 |
| 2025-12-15 | 5.310 | 5.310 | 5.220 | 5.230 | 5.060 | 90,282 |
| 2025-12-12 | 5.320 | 5.320 | 5.280 | 5.310 | 5.138 | 46,981 |
| 2025-12-11 | 5.320 | 5.370 | 5.300 | 5.315 | 5.143 | 72,993 |
| 2025-12-10 | 5.350 | 5.370 | 5.280 | 5.280 | 5.109 | 64,323 |
| 2025-12-09 | 5.390 | 5.420 | 5.300 | 5.350 | 5.176 | 43,195 |
| 2025-12-08 | 5.430 | 5.430 | 5.390 | 5.390 | 5.215 | 12,419 |
| 2025-12-05 | 5.450 | 5.470 | 5.390 | 5.390 | 5.215 | 68,046 |
| 2025-12-04 | 5.570 | 5.570 | 5.370 | 5.380 | 5.205 | 112,420 |
| 2025-12-03 | 5.570 | 5.570 | 5.520 | 5.560 | 5.278 | 36,351 |
| 2025-12-02 | 5.560 | 5.570 | 5.510 | 5.520 | 5.240 | 23,820 |
| 2025-12-01 | 5.570 | 5.580 | 5.540 | 5.550 | 5.269 | 21,280 |
| 2025-11-28 | 5.580 | 5.580 | 5.500 | 5.570 | 5.288 | 83,532 |
| 2025-11-27 | 5.510 | 5.570 | 5.500 | 5.540 | 5.259 | 71,549 |
| 2025-11-26 | 5.520 | 5.540 | 5.500 | 5.500 | 5.221 | 42,065 |
| 2025-11-25 | 5.540 | 5.540 | 5.480 | 5.490 | 5.212 | 22,467 |
| 2025-11-24 | 5.530 | 5.540 | 5.500 | 5.510 | 5.231 | 18,128 |
| 2025-11-21 | 5.550 | 5.550 | 5.480 | 5.480 | 5.202 | 22,793 |
| 2025-11-20 | 5.470 | 5.590 | 5.470 | 5.580 | 5.297 | 35,523 |
| 2025-11-19 | 5.550 | 5.580 | 5.450 | 5.470 | 5.193 | 61,175 |
| 2025-11-18 | 5.580 | 5.600 | 5.510 | 5.510 | 5.231 | 70,812 |
| 2025-11-17 | 5.600 | 5.600 | 5.560 | 5.600 | 5.316 | 20,565 |
| 2025-11-14 | 5.600 | 5.600 | 5.550 | 5.600 | 5.316 | 144,861 |
| 2025-11-13 | 5.650 | 5.650 | 5.590 | 5.650 | 5.363 | 64,068 |
| 2025-11-12 | 5.610 | 5.640 | 5.600 | 5.630 | 5.345 | 56,315 |
| 2025-11-11 | 5.600 | 5.620 | 5.600 | 5.610 | 5.326 | 34,410 |
| 2025-11-10 | 5.600 | 5.610 | 5.580 | 5.580 | 5.297 | 104,004 |
| 2025-11-07 | 5.620 | 5.620 | 5.580 | 5.620 | 5.335 | 47,121 |
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.