Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.470 | 5.490 | 5.440 | 5.440 | 5.070 | 15,286 |
| 2025-02-20 | 5.530 | 5.530 | 5.460 | 5.460 | 5.088 | 18,320 |
| 2025-02-19 | 5.530 | 5.530 | 5.450 | 5.530 | 5.153 | 91,564 |
| 2025-02-18 | 5.590 | 5.600 | 5.530 | 5.540 | 5.163 | 45,230 |
| 2025-02-17 | 5.580 | 5.600 | 5.550 | 5.560 | 5.181 | 43,355 |
| 2025-02-14 | 5.560 | 5.590 | 5.560 | 5.580 | 5.200 | 44,016 |
| 2025-02-13 | 5.560 | 5.580 | 5.540 | 5.560 | 5.181 | 39,058 |
| 2025-02-12 | 5.580 | 5.580 | 5.550 | 5.560 | 5.181 | 16,210 |
| 2025-02-11 | 5.560 | 5.580 | 5.550 | 5.560 | 5.181 | 29,444 |
| 2025-02-10 | 5.570 | 5.570 | 5.530 | 5.560 | 5.181 | 59,078 |
| 2025-02-07 | 5.580 | 5.590 | 5.550 | 5.580 | 5.200 | 68,990 |
| 2025-02-06 | 5.590 | 5.590 | 5.570 | 5.580 | 5.200 | 30,553 |
| 2025-02-05 | 5.590 | 5.590 | 5.560 | 5.560 | 5.181 | 57,126 |
| 2025-02-04 | 5.550 | 5.610 | 5.550 | 5.560 | 5.181 | 79,544 |
| 2025-02-03 | 5.640 | 5.640 | 5.530 | 5.540 | 5.163 | 54,240 |
| 2025-01-31 | 5.640 | 5.700 | 5.610 | 5.610 | 5.228 | 26,424 |
| 2025-01-30 | 5.580 | 5.670 | 5.580 | 5.640 | 5.256 | 28,938 |
| 2025-01-29 | 5.600 | 5.620 | 5.560 | 5.560 | 5.181 | 51,129 |
| 2025-01-28 | 5.620 | 5.620 | 5.590 | 5.620 | 5.237 | 26,077 |
| 2025-01-24 | 5.660 | 5.690 | 5.610 | 5.620 | 5.237 | 21,050 |
| 2025-01-23 | 5.630 | 5.690 | 5.630 | 5.660 | 5.275 | 15,328 |
| 2025-01-22 | 5.690 | 5.700 | 5.620 | 5.620 | 5.237 | 54,149 |
| 2025-01-21 | 5.600 | 5.690 | 5.600 | 5.640 | 5.256 | 72,878 |
| 2025-01-20 | 5.620 | 5.660 | 5.580 | 5.600 | 5.219 | 52,054 |
| 2025-01-17 | 5.640 | 5.670 | 5.560 | 5.630 | 5.247 | 28,450 |
| 2025-01-16 | 5.650 | 5.650 | 5.580 | 5.640 | 5.256 | 7,569 |
| 2025-01-15 | 5.680 | 5.680 | 5.560 | 5.610 | 5.228 | 2,923 |
| 2025-01-14 | 5.630 | 5.670 | 5.540 | 5.540 | 5.163 | 33,867 |
| 2025-01-13 | 5.600 | 5.690 | 5.520 | 5.600 | 5.219 | 74,494 |
| 2025-01-10 | 5.620 | 5.740 | 5.610 | 5.630 | 5.247 | 36,399 |
| 2025-01-09 | 5.660 | 5.680 | 5.630 | 5.640 | 5.256 | 11,393 |
| 2025-01-08 | 5.570 | 5.730 | 5.570 | 5.670 | 5.284 | 75,389 |
| 2025-01-07 | 5.600 | 5.630 | 5.570 | 5.570 | 5.191 | 18,205 |
| 2025-01-06 | 5.600 | 5.630 | 5.590 | 5.600 | 5.219 | 32,726 |
| 2025-01-03 | 5.590 | 5.600 | 5.550 | 5.590 | 5.209 | 41,263 |
| 2025-01-02 | 5.570 | 5.570 | 5.550 | 5.550 | 5.172 | 18,220 |
| 2024-12-31 | 5.550 | 5.600 | 5.550 | 5.575 | 5.195 | 13,145 |
| 2024-12-30 | 5.600 | 5.600 | 5.550 | 5.550 | 5.172 | 2,341 |
| 2024-12-27 | 5.520 | 5.600 | 5.520 | 5.600 | 5.219 | 14,690 |
| 2024-12-24 | 5.500 | 5.590 | 5.500 | 5.510 | 5.135 | 10,259 |
| 2024-12-23 | 5.450 | 5.520 | 5.450 | 5.460 | 5.088 | 58,041 |
| 2024-12-20 | 5.530 | 5.530 | 5.410 | 5.520 | 5.144 | 72,856 |
| 2024-12-19 | 5.580 | 5.580 | 5.520 | 5.520 | 5.144 | 28,323 |
| 2024-12-18 | 5.560 | 5.600 | 5.550 | 5.590 | 5.209 | 47,709 |
| 2024-12-17 | 5.550 | 5.580 | 5.520 | 5.540 | 5.163 | 83,729 |
| 2024-12-16 | 5.550 | 5.560 | 5.470 | 5.550 | 5.172 | 53,979 |
| 2024-12-13 | 5.610 | 5.610 | 5.510 | 5.560 | 5.181 | 46,798 |
| 2024-12-12 | 5.620 | 5.620 | 5.560 | 5.610 | 5.228 | 5,221 |
| 2024-12-11 | 5.580 | 5.640 | 5.530 | 5.550 | 5.172 | 28,338 |
| 2024-12-10 | 5.680 | 5.680 | 5.580 | 5.590 | 5.209 | 52,752 |
| 2024-12-09 | 5.650 | 5.680 | 5.610 | 5.620 | 5.237 | 74,381 |
| 2024-12-06 | 5.690 | 5.690 | 5.620 | 5.630 | 5.247 | 22,545 |
| 2024-12-05 | 5.670 | 5.690 | 5.630 | 5.690 | 5.302 | 121,081 |
| 2024-12-04 | 5.660 | 5.670 | 5.620 | 5.620 | 5.237 | 76,490 |
| 2024-12-03 | 5.660 | 5.670 | 5.620 | 5.640 | 5.256 | 121,290 |
| 2024-12-02 | 5.740 | 5.740 | 5.610 | 5.650 | 5.265 | 147,327 |
| 2024-11-29 | 5.770 | 5.770 | 5.700 | 5.750 | 5.358 | 12,485 |
| 2024-11-28 | 5.690 | 5.770 | 5.670 | 5.710 | 5.321 | 15,372 |
| 2024-11-27 | 5.730 | 5.880 | 5.660 | 5.690 | 5.302 | 29,083 |
| 2024-11-26 | 5.770 | 5.800 | 5.720 | 5.730 | 5.242 | 86,589 |
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.