Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.790 | 5.820 | 5.770 | 5.770 | 5.279 | 75,429 |
| 2024-11-22 | 5.730 | 5.780 | 5.710 | 5.740 | 5.251 | 55,182 |
| 2024-11-21 | 5.830 | 5.830 | 5.700 | 5.700 | 5.214 | 37,577 |
| 2024-11-20 | 5.800 | 5.930 | 5.770 | 5.770 | 5.279 | 63,707 |
| 2024-11-19 | 5.740 | 5.800 | 5.730 | 5.780 | 5.288 | 77,185 |
| 2024-11-18 | 5.760 | 5.760 | 5.690 | 5.690 | 5.205 | 18,460 |
| 2024-11-15 | 5.740 | 5.760 | 5.710 | 5.760 | 5.269 | 48,075 |
| 2024-11-14 | 5.740 | 5.765 | 5.690 | 5.740 | 5.251 | 77,811 |
| 2024-11-13 | 5.750 | 5.750 | 5.670 | 5.670 | 5.187 | 14,663 |
| 2024-11-12 | 5.750 | 5.750 | 5.670 | 5.710 | 5.224 | 53,848 |
| 2024-11-11 | 5.690 | 5.780 | 5.640 | 5.760 | 5.269 | 45,162 |
| 2024-11-08 | 5.700 | 5.740 | 5.650 | 5.690 | 5.205 | 109,140 |
| 2024-11-07 | 5.620 | 5.660 | 5.620 | 5.620 | 5.141 | 14,313 |
| 2024-11-06 | 5.640 | 5.640 | 5.570 | 5.620 | 5.141 | 98,958 |
| 2024-11-05 | 5.690 | 5.690 | 5.560 | 5.580 | 5.105 | 38,713 |
| 2024-11-04 | 5.620 | 5.720 | 5.620 | 5.690 | 5.205 | 47,197 |
| 2024-11-01 | 5.630 | 5.750 | 5.600 | 5.630 | 5.150 | 59,344 |
| 2024-10-31 | 5.690 | 5.690 | 5.600 | 5.620 | 5.141 | 34,829 |
| 2024-10-30 | 5.690 | 5.770 | 5.610 | 5.610 | 5.132 | 31,733 |
| 2024-10-29 | 5.720 | 5.800 | 5.690 | 5.690 | 5.205 | 38,881 |
| 2024-10-28 | 5.650 | 5.730 | 5.630 | 5.640 | 5.160 | 74,070 |
| 2024-10-25 | 5.700 | 5.700 | 5.620 | 5.650 | 5.169 | 28,043 |
| 2024-10-24 | 5.650 | 5.700 | 5.640 | 5.660 | 5.178 | 18,719 |
| 2024-10-23 | 5.770 | 5.770 | 5.660 | 5.700 | 5.214 | 54,624 |
| 2024-10-22 | 5.760 | 5.780 | 5.730 | 5.780 | 5.288 | 24,497 |
| 2024-10-21 | 5.720 | 5.760 | 5.700 | 5.760 | 5.269 | 32,983 |
| 2024-10-18 | 5.750 | 5.750 | 5.710 | 5.750 | 5.260 | 5,556 |
| 2024-10-17 | 5.690 | 5.750 | 5.680 | 5.700 | 5.214 | 74,507 |
| 2024-10-16 | 5.700 | 5.700 | 5.650 | 5.660 | 5.178 | 50,030 |
| 2024-10-15 | 5.640 | 5.720 | 5.640 | 5.720 | 5.233 | 111,093 |
| 2024-10-14 | 5.610 | 5.660 | 5.600 | 5.600 | 5.123 | 36,984 |
| 2024-10-11 | 5.650 | 5.650 | 5.570 | 5.610 | 5.132 | 12,703 |
| 2024-10-10 | 5.650 | 5.650 | 5.570 | 5.570 | 5.096 | 3,697 |
| 2024-10-09 | 5.580 | 5.640 | 5.560 | 5.570 | 5.096 | 64,049 |
| 2024-10-08 | 5.590 | 5.700 | 5.540 | 5.570 | 5.096 | 76,960 |
| 2024-10-07 | 5.620 | 5.690 | 5.550 | 5.600 | 5.123 | 37,190 |
| 2024-10-04 | 5.620 | 5.620 | 5.495 | 5.580 | 5.105 | 62,275 |
| 2024-10-03 | 5.650 | 5.700 | 5.550 | 5.550 | 5.077 | 131,141 |
| 2024-10-02 | 5.620 | 5.620 | 5.530 | 5.620 | 5.141 | 59,349 |
| 2024-10-01 | 5.700 | 5.700 | 5.570 | 5.620 | 5.141 | 8,981 |
| 2024-09-30 | 5.620 | 5.690 | 5.540 | 5.550 | 5.077 | 40,551 |
| 2024-09-27 | 5.710 | 5.710 | 5.620 | 5.620 | 5.141 | 4,508 |
| 2024-09-26 | 5.580 | 5.680 | 5.560 | 5.630 | 5.150 | 22,819 |
| 2024-09-25 | 5.650 | 5.710 | 5.650 | 5.710 | 5.224 | 7,114 |
| 2024-09-24 | 5.610 | 5.670 | 5.560 | 5.560 | 5.086 | 56,315 |
| 2024-09-23 | 5.640 | 5.710 | 5.600 | 5.610 | 5.132 | 40,321 |
| 2024-09-20 | 5.720 | 5.720 | 5.620 | 5.620 | 5.141 | 33,130 |
| 2024-09-19 | 5.760 | 5.800 | 5.650 | 5.670 | 5.187 | 28,887 |
| 2024-09-18 | 5.650 | 5.710 | 5.600 | 5.650 | 5.169 | 30,064 |
| 2024-09-17 | 5.640 | 5.700 | 5.620 | 5.620 | 5.141 | 40,089 |
| 2024-09-16 | 5.600 | 5.640 | 5.580 | 5.600 | 5.123 | 75,574 |
| 2024-09-13 | 5.600 | 5.630 | 5.520 | 5.520 | 5.050 | 82,403 |
| 2024-09-12 | 5.510 | 5.580 | 5.500 | 5.510 | 5.041 | 18,539 |
| 2024-09-11 | 5.500 | 5.550 | 5.470 | 5.470 | 5.004 | 45,558 |
| 2024-09-10 | 5.480 | 5.560 | 5.480 | 5.500 | 5.032 | 64,299 |
| 2024-09-09 | 5.550 | 5.550 | 5.410 | 5.410 | 4.949 | 136,530 |
| 2024-09-06 | 5.480 | 5.560 | 5.470 | 5.535 | 5.064 | 36,773 |
| 2024-09-05 | 5.540 | 5.550 | 5.450 | 5.510 | 5.041 | 37,749 |
| 2024-09-04 | 5.440 | 5.550 | 5.430 | 5.540 | 5.068 | 18,490 |
| 2024-09-03 | 5.550 | 5.580 | 5.470 | 5.480 | 5.013 | 87,751 |
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.