Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.610 | 5.620 | 5.590 | 5.620 | 5.335 | 42,234 |
| 2025-11-05 | 5.570 | 5.610 | 5.570 | 5.600 | 5.316 | 48,537 |
| 2025-11-04 | 5.630 | 5.630 | 5.560 | 5.580 | 5.297 | 28,686 |
| 2025-11-03 | 5.560 | 5.630 | 5.560 | 5.580 | 5.297 | 67,544 |
| 2025-10-31 | 5.530 | 5.630 | 5.530 | 5.630 | 5.345 | 50,893 |
| 2025-10-30 | 5.570 | 5.570 | 5.530 | 5.530 | 5.250 | 86,703 |
| 2025-10-29 | 5.600 | 5.600 | 5.570 | 5.570 | 5.288 | 124,645 |
| 2025-10-28 | 5.600 | 5.600 | 5.560 | 5.600 | 5.316 | 79,343 |
| 2025-10-27 | 5.590 | 5.600 | 5.580 | 5.580 | 5.297 | 38,236 |
| 2025-10-24 | 5.590 | 5.600 | 5.520 | 5.550 | 5.269 | 59,257 |
| 2025-10-23 | 5.590 | 5.590 | 5.550 | 5.550 | 5.269 | 8,205 |
| 2025-10-22 | 5.600 | 5.620 | 5.560 | 5.560 | 5.278 | 38,120 |
| 2025-10-21 | 5.640 | 5.640 | 5.600 | 5.600 | 5.316 | 24,974 |
| 2025-10-20 | 5.570 | 5.640 | 5.570 | 5.640 | 5.354 | 58,869 |
| 2025-10-17 | 5.580 | 5.640 | 5.570 | 5.580 | 5.297 | 59,653 |
| 2025-10-16 | 5.590 | 5.640 | 5.560 | 5.620 | 5.335 | 40,661 |
| 2025-10-15 | 5.580 | 5.600 | 5.550 | 5.560 | 5.278 | 50,455 |
| 2025-10-14 | 5.610 | 5.620 | 5.550 | 5.560 | 5.278 | 133,846 |
| 2025-10-13 | 5.570 | 5.610 | 5.560 | 5.610 | 5.326 | 126,483 |
| 2025-10-10 | 5.600 | 5.610 | 5.580 | 5.610 | 5.326 | 19,728 |
| 2025-10-09 | 5.620 | 5.660 | 5.580 | 5.580 | 5.297 | 37,252 |
| 2025-10-08 | 5.650 | 5.650 | 5.620 | 5.620 | 5.335 | 12,911 |
| 2025-10-07 | 5.600 | 5.690 | 5.600 | 5.630 | 5.345 | 45,934 |
| 2025-10-06 | 5.660 | 5.660 | 5.600 | 5.600 | 5.316 | 11,429 |
| 2025-10-03 | 5.550 | 5.660 | 5.550 | 5.630 | 5.345 | 95,267 |
| 2025-10-02 | 5.640 | 5.640 | 5.570 | 5.600 | 5.316 | 51,864 |
| 2025-10-01 | 5.640 | 5.660 | 5.570 | 5.640 | 5.354 | 33,950 |
| 2025-09-30 | 5.670 | 5.670 | 5.550 | 5.640 | 5.354 | 41,087 |
| 2025-09-29 | 5.580 | 5.670 | 5.530 | 5.670 | 5.382 | 94,243 |
| 2025-09-26 | 5.540 | 5.540 | 5.510 | 5.530 | 5.250 | 56,578 |
| 2025-09-25 | 5.560 | 5.580 | 5.510 | 5.540 | 5.259 | 47,869 |
| 2025-09-24 | 5.560 | 5.560 | 5.500 | 5.560 | 5.278 | 24,302 |
| 2025-09-23 | 5.630 | 5.630 | 5.500 | 5.600 | 5.316 | 150,415 |
| 2025-09-22 | 5.580 | 5.630 | 5.560 | 5.620 | 5.335 | 65,052 |
| 2025-09-19 | 5.590 | 5.590 | 5.510 | 5.550 | 5.269 | 36,432 |
| 2025-09-18 | 5.550 | 5.590 | 5.510 | 5.570 | 5.288 | 123,883 |
| 2025-09-17 | 5.550 | 5.580 | 5.520 | 5.520 | 5.240 | 51,103 |
| 2025-09-16 | 5.600 | 5.600 | 5.540 | 5.550 | 5.269 | 25,239 |
| 2025-09-15 | 5.590 | 5.640 | 5.570 | 5.590 | 5.307 | 29,806 |
| 2025-09-12 | 5.560 | 5.620 | 5.510 | 5.580 | 5.297 | 211,011 |
| 2025-09-11 | 5.550 | 5.590 | 5.540 | 5.550 | 5.269 | 88,701 |
| 2025-09-10 | 5.550 | 5.590 | 5.520 | 5.550 | 5.269 | 79,171 |
| 2025-09-09 | 5.590 | 5.600 | 5.540 | 5.550 | 5.269 | 21,604 |
| 2025-09-08 | 5.550 | 5.640 | 5.550 | 5.570 | 5.288 | 99,511 |
| 2025-09-05 | 5.560 | 5.610 | 5.560 | 5.570 | 5.288 | 42,450 |
| 2025-09-04 | 5.560 | 5.600 | 5.510 | 5.560 | 5.278 | 86,902 |
| 2025-09-03 | 5.630 | 5.630 | 5.560 | 5.560 | 5.278 | 26,623 |
| 2025-09-02 | 5.630 | 5.630 | 5.610 | 5.610 | 5.326 | 12,013 |
| 2025-09-01 | 5.630 | 5.630 | 5.520 | 5.600 | 5.316 | 77,590 |
| 2025-08-29 | 5.630 | 5.640 | 5.570 | 5.640 | 5.354 | 44,799 |
| 2025-08-28 | 5.560 | 5.590 | 5.550 | 5.560 | 5.278 | 5,711 |
| 2025-08-27 | 5.530 | 5.570 | 5.530 | 5.560 | 5.278 | 44,613 |
| 2025-08-26 | 5.560 | 5.590 | 5.520 | 5.530 | 5.250 | 106,672 |
| 2025-08-25 | 5.600 | 5.640 | 5.510 | 5.510 | 5.231 | 126,178 |
| 2025-08-22 | 5.650 | 5.660 | 5.570 | 5.580 | 5.297 | 67,380 |
| 2025-08-21 | 5.700 | 5.700 | 5.630 | 5.650 | 5.363 | 189,227 |
| 2025-08-20 | 5.780 | 5.780 | 5.670 | 5.670 | 5.382 | 29,878 |
| 2025-08-19 | 5.810 | 5.820 | 5.700 | 5.720 | 5.430 | 20,009 |
| 2025-08-18 | 5.840 | 5.840 | 5.780 | 5.780 | 5.487 | 12,356 |
| 2025-08-15 | 5.800 | 5.850 | 5.770 | 5.790 | 5.496 | 19,142 |
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.