Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.800 | 5.800 | 5.770 | 5.800 | 5.506 | 11,710 |
| 2025-08-13 | 5.770 | 5.810 | 5.760 | 5.760 | 5.468 | 15,509 |
| 2025-08-12 | 5.780 | 5.810 | 5.760 | 5.760 | 5.468 | 25,921 |
| 2025-08-11 | 5.780 | 5.790 | 5.720 | 5.750 | 5.458 | 12,447 |
| 2025-08-08 | 5.810 | 5.810 | 5.670 | 5.730 | 5.439 | 26,487 |
| 2025-08-07 | 5.850 | 5.970 | 5.760 | 5.810 | 5.515 | 31,548 |
| 2025-08-06 | 5.790 | 5.840 | 5.750 | 5.840 | 5.544 | 22,357 |
| 2025-08-05 | 5.680 | 5.800 | 5.680 | 5.750 | 5.458 | 49,284 |
| 2025-08-04 | 5.670 | 5.690 | 5.600 | 5.620 | 5.335 | 57,444 |
| 2025-08-01 | 5.660 | 5.690 | 5.660 | 5.670 | 5.382 | 95,087 |
| 2025-07-31 | 5.650 | 5.680 | 5.650 | 5.680 | 5.392 | 15,765 |
| 2025-07-30 | 5.580 | 5.680 | 5.580 | 5.620 | 5.335 | 53,367 |
| 2025-07-29 | 5.550 | 5.580 | 5.520 | 5.560 | 5.278 | 27,627 |
| 2025-07-28 | 5.580 | 5.580 | 5.530 | 5.550 | 5.269 | 13,176 |
| 2025-07-25 | 5.580 | 5.580 | 5.510 | 5.580 | 5.297 | 60,231 |
| 2025-07-24 | 5.590 | 5.630 | 5.580 | 5.600 | 5.316 | 28,922 |
| 2025-07-23 | 5.640 | 5.640 | 5.530 | 5.590 | 5.307 | 38,518 |
| 2025-07-22 | 5.640 | 5.640 | 5.580 | 5.590 | 5.307 | 36,123 |
| 2025-07-21 | 5.660 | 5.680 | 5.640 | 5.670 | 5.382 | 20,189 |
| 2025-07-18 | 5.600 | 5.690 | 5.600 | 5.660 | 5.373 | 30,526 |
| 2025-07-17 | 5.600 | 5.650 | 5.600 | 5.600 | 5.316 | 28,729 |
| 2025-07-16 | 5.610 | 5.650 | 5.600 | 5.610 | 5.326 | 40,655 |
| 2025-07-15 | 5.620 | 5.680 | 5.600 | 5.680 | 5.392 | 61,444 |
| 2025-07-14 | 5.690 | 5.690 | 5.620 | 5.620 | 5.335 | 29,663 |
| 2025-07-11 | 5.690 | 5.700 | 5.620 | 5.690 | 5.401 | 69,717 |
| 2025-07-10 | 5.670 | 5.700 | 5.590 | 5.640 | 5.354 | 67,009 |
| 2025-07-09 | 5.700 | 5.700 | 5.610 | 5.610 | 5.326 | 102,263 |
| 2025-07-08 | 5.670 | 5.700 | 5.580 | 5.700 | 5.411 | 54,408 |
| 2025-07-07 | 5.610 | 5.680 | 5.610 | 5.620 | 5.335 | 50,895 |
| 2025-07-04 | 5.660 | 5.690 | 5.620 | 5.650 | 5.363 | 28,802 |
| 2025-07-03 | 5.690 | 5.690 | 5.600 | 5.650 | 5.363 | 47,829 |
| 2025-07-02 | 5.670 | 5.700 | 5.600 | 5.700 | 5.411 | 50,176 |
| 2025-07-01 | 5.600 | 5.700 | 5.550 | 5.700 | 5.411 | 54,073 |
| 2025-06-30 | 5.590 | 5.620 | 5.540 | 5.600 | 5.316 | 138,501 |
| 2025-06-27 | 5.670 | 5.670 | 5.590 | 5.590 | 5.307 | 60,143 |
| 2025-06-26 | 5.670 | 5.700 | 5.630 | 5.640 | 5.354 | 131,149 |
| 2025-06-25 | 5.650 | 5.660 | 5.620 | 5.650 | 5.363 | 19,266 |
| 2025-06-24 | 5.610 | 5.680 | 5.590 | 5.600 | 5.316 | 40,651 |
| 2025-06-23 | 5.620 | 5.620 | 5.550 | 5.580 | 5.297 | 64,241 |
| 2025-06-20 | 5.580 | 5.620 | 5.500 | 5.620 | 5.335 | 77,775 |
| 2025-06-19 | 5.590 | 5.590 | 5.520 | 5.550 | 5.269 | 66,424 |
| 2025-06-18 | 5.530 | 5.600 | 5.530 | 5.560 | 5.278 | 56,257 |
| 2025-06-17 | 5.620 | 5.660 | 5.480 | 5.500 | 5.221 | 132,226 |
| 2025-06-16 | 5.500 | 5.700 | 5.500 | 5.640 | 5.354 | 131,146 |
| 2025-06-13 | 5.690 | 5.690 | 5.600 | 5.620 | 5.335 | 58,175 |
| 2025-06-12 | 5.690 | 5.740 | 5.660 | 5.690 | 5.401 | 45,174 |
| 2025-06-11 | 5.640 | 5.740 | 5.620 | 5.660 | 5.373 | 100,478 |
| 2025-06-10 | 5.640 | 5.700 | 5.600 | 5.640 | 5.354 | 88,607 |
| 2025-06-06 | 5.640 | 5.690 | 5.600 | 5.640 | 5.354 | 28,750 |
| 2025-06-05 | 5.630 | 5.700 | 5.630 | 5.650 | 5.363 | 26,253 |
| 2025-06-04 | 5.600 | 5.680 | 5.570 | 5.580 | 5.297 | 67,064 |
| 2025-06-03 | 5.560 | 5.610 | 5.510 | 5.610 | 5.326 | 154,600 |
| 2025-06-02 | 5.560 | 5.560 | 5.500 | 5.550 | 5.269 | 91,977 |
| 2025-05-30 | 5.550 | 5.560 | 5.510 | 5.530 | 5.250 | 14,291 |
| 2025-05-29 | 5.580 | 5.580 | 5.500 | 5.510 | 5.231 | 46,017 |
| 2025-05-28 | 5.640 | 5.640 | 5.570 | 5.580 | 5.297 | 26,710 |
| 2025-05-27 | 5.610 | 5.630 | 5.600 | 5.600 | 5.316 | 22,052 |
| 2025-05-26 | 5.610 | 5.630 | 5.550 | 5.630 | 5.345 | 48,044 |
| 2025-05-23 | 5.730 | 5.740 | 5.650 | 5.730 | 5.340 | 51,765 |
| 2025-05-22 | 5.700 | 5.750 | 5.650 | 5.690 | 5.302 | 107,396 |
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.