Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.660 | 5.710 | 5.620 | 5.710 | 5.321 | 67,522 |
| 2025-05-20 | 5.680 | 5.700 | 5.620 | 5.620 | 5.237 | 19,921 |
| 2025-05-19 | 5.680 | 5.680 | 5.630 | 5.630 | 5.247 | 34,091 |
| 2025-05-16 | 5.600 | 5.680 | 5.590 | 5.680 | 5.293 | 70,597 |
| 2025-05-15 | 5.590 | 5.600 | 5.550 | 5.600 | 5.219 | 25,316 |
| 2025-05-14 | 5.620 | 5.620 | 5.550 | 5.580 | 5.200 | 39,159 |
| 2025-05-13 | 5.640 | 5.640 | 5.570 | 5.570 | 5.191 | 23,224 |
| 2025-05-12 | 5.550 | 5.600 | 5.550 | 5.560 | 5.181 | 14,914 |
| 2025-05-09 | 5.570 | 5.590 | 5.530 | 5.580 | 5.200 | 23,917 |
| 2025-05-08 | 5.580 | 5.590 | 5.550 | 5.570 | 5.191 | 21,532 |
| 2025-05-07 | 5.540 | 5.580 | 5.510 | 5.510 | 5.135 | 8,323 |
| 2025-05-06 | 5.600 | 5.600 | 5.530 | 5.540 | 5.163 | 34,276 |
| 2025-05-05 | 5.630 | 5.630 | 5.590 | 5.600 | 5.219 | 23,336 |
| 2025-05-02 | 5.550 | 5.600 | 5.500 | 5.600 | 5.219 | 97,629 |
| 2025-05-01 | 5.500 | 5.570 | 5.500 | 5.550 | 5.172 | 17,073 |
| 2025-04-30 | 5.480 | 5.500 | 5.480 | 5.480 | 5.107 | 60,057 |
| 2025-04-29 | 5.470 | 5.490 | 5.440 | 5.440 | 5.070 | 79,507 |
| 2025-04-28 | 5.470 | 5.490 | 5.450 | 5.460 | 5.088 | 42,046 |
| 2025-04-24 | 5.410 | 5.470 | 5.410 | 5.410 | 5.042 | 68,374 |
| 2025-04-23 | 5.400 | 5.400 | 5.350 | 5.380 | 5.014 | 44,269 |
| 2025-04-22 | 5.460 | 5.460 | 5.285 | 5.400 | 5.032 | 32,065 |
| 2025-04-17 | 5.450 | 5.450 | 5.370 | 5.430 | 5.060 | 6,368 |
| 2025-04-16 | 5.410 | 5.480 | 5.390 | 5.460 | 5.088 | 27,431 |
| 2025-04-15 | 5.330 | 5.410 | 5.330 | 5.410 | 5.042 | 3,595 |
| 2025-04-14 | 5.350 | 5.500 | 5.270 | 5.390 | 5.023 | 26,303 |
| 2025-04-11 | 5.310 | 5.310 | 5.220 | 5.270 | 4.911 | 28,647 |
| 2025-04-10 | 5.350 | 5.400 | 5.260 | 5.260 | 4.902 | 63,090 |
| 2025-04-09 | 5.300 | 5.330 | 5.210 | 5.220 | 4.865 | 58,405 |
| 2025-04-08 | 5.250 | 5.300 | 5.240 | 5.240 | 4.883 | 29,812 |
| 2025-04-07 | 5.200 | 5.300 | 5.200 | 5.220 | 4.865 | 330,459 |
| 2025-04-04 | 5.310 | 5.310 | 5.210 | 5.210 | 4.855 | 65,176 |
| 2025-04-03 | 5.280 | 5.350 | 5.250 | 5.320 | 4.958 | 116,893 |
| 2025-04-02 | 5.340 | 5.340 | 5.290 | 5.290 | 4.930 | 18,754 |
| 2025-04-01 | 5.350 | 5.350 | 5.270 | 5.280 | 4.920 | 21,483 |
| 2025-03-31 | 5.250 | 5.300 | 5.250 | 5.260 | 4.902 | 36,984 |
| 2025-03-28 | 5.320 | 5.360 | 5.300 | 5.300 | 4.939 | 27,905 |
| 2025-03-27 | 5.360 | 5.360 | 5.280 | 5.360 | 4.995 | 24,247 |
| 2025-03-26 | 5.300 | 5.380 | 5.300 | 5.310 | 4.948 | 22,451 |
| 2025-03-25 | 5.300 | 5.310 | 5.260 | 5.300 | 4.939 | 51,267 |
| 2025-03-24 | 5.270 | 5.300 | 5.260 | 5.260 | 4.902 | 80,722 |
| 2025-03-21 | 5.240 | 5.290 | 5.240 | 5.270 | 4.911 | 6,178 |
| 2025-03-20 | 5.250 | 5.290 | 5.230 | 5.240 | 4.883 | 88,244 |
| 2025-03-19 | 5.270 | 5.270 | 5.240 | 5.250 | 4.892 | 6,658 |
| 2025-03-18 | 5.300 | 5.300 | 5.240 | 5.240 | 4.883 | 16,406 |
| 2025-03-17 | 5.280 | 5.350 | 5.240 | 5.300 | 4.939 | 34,903 |
| 2025-03-14 | 5.260 | 5.290 | 5.230 | 5.240 | 4.883 | 14,531 |
| 2025-03-13 | 5.200 | 5.260 | 5.200 | 5.260 | 4.902 | 25,772 |
| 2025-03-12 | 5.260 | 5.260 | 5.170 | 5.170 | 4.818 | 57,491 |
| 2025-03-11 | 5.250 | 5.290 | 5.220 | 5.230 | 4.874 | 25,716 |
| 2025-03-10 | 5.220 | 5.280 | 5.160 | 5.280 | 4.920 | 55,285 |
| 2025-03-07 | 5.320 | 5.320 | 5.200 | 5.200 | 4.846 | 89,891 |
| 2025-03-06 | 5.400 | 5.400 | 5.320 | 5.320 | 4.958 | 41,136 |
| 2025-03-05 | 5.330 | 5.390 | 5.330 | 5.360 | 4.995 | 34,746 |
| 2025-03-04 | 5.430 | 5.430 | 5.340 | 5.350 | 4.986 | 42,301 |
| 2025-03-03 | 5.430 | 5.440 | 5.400 | 5.430 | 5.060 | 13,285 |
| 2025-02-28 | 5.420 | 5.440 | 5.380 | 5.410 | 5.042 | 30,636 |
| 2025-02-27 | 5.450 | 5.460 | 5.400 | 5.410 | 5.042 | 11,925 |
| 2025-02-26 | 5.390 | 5.450 | 5.360 | 5.450 | 5.079 | 35,905 |
| 2025-02-25 | 5.450 | 5.450 | 5.390 | 5.390 | 5.023 | 20,308 |
| 2025-02-24 | 5.430 | 5.470 | 5.420 | 5.470 | 5.097 | 11,466 |
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.