Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.640 | 4.650 | 4.610 | 4.620 | 4.620 | 34,748 |
| 2026-10-15 | 4.660 | 4.660 | 4.580 | 4.610 | 4.610 | 141,159 |
| 2026-10-14 | 4.660 | 4.660 | 4.640 | 4.660 | 4.660 | 29,856 |
| 2026-10-13 | 4.680 | 4.690 | 4.620 | 4.650 | 4.650 | 90,781 |
| 2026-10-12 | 4.690 | 4.690 | 4.650 | 4.665 | 4.665 | 71,467 |
| 2026-10-09 | 4.660 | 4.690 | 4.660 | 4.680 | 4.680 | 41,232 |
| 2026-10-08 | 4.700 | 4.700 | 4.650 | 4.670 | 4.670 | 15,757 |
| 2026-10-07 | 4.720 | 4.730 | 4.665 | 4.690 | 4.690 | 77,375 |
| 2026-10-06 | 4.730 | 4.730 | 4.710 | 4.720 | 4.720 | 12,057 |
| 2026-10-05 | 4.670 | 4.730 | 4.670 | 4.710 | 4.710 | 34,821 |
| 2026-10-02 | 4.690 | 4.720 | 4.690 | 4.720 | 4.720 | 19,702 |
| 2026-10-01 | 4.700 | 4.740 | 4.690 | 4.690 | 4.690 | 6,913 |
| 2026-09-30 | 4.640 | 4.730 | 4.640 | 4.720 | 4.720 | 109,697 |
| 2026-09-29 | 4.700 | 4.720 | 4.630 | 4.650 | 4.650 | 88,368 |
| 2026-09-28 | 4.690 | 4.730 | 4.670 | 4.670 | 4.670 | 133,101 |
| 2026-09-25 | 4.700 | 4.700 | 4.650 | 4.690 | 4.690 | 192,734 |
| 2026-09-24 | 4.750 | 4.750 | 4.720 | 4.720 | 4.720 | 64,210 |
| 2026-09-23 | 4.760 | 4.770 | 4.740 | 4.740 | 4.740 | 83,079 |
| 2026-09-22 | 4.730 | 4.800 | 4.730 | 4.770 | 4.770 | 122,408 |
| 2026-09-21 | 4.770 | 4.770 | 4.720 | 4.750 | 4.750 | 49,565 |
| 2026-09-18 | 4.730 | 4.770 | 4.710 | 4.770 | 4.770 | 147,613 |
| 2026-09-17 | 4.700 | 4.720 | 4.690 | 4.710 | 4.710 | 71,369 |
| 2026-09-16 | 4.670 | 4.700 | 4.650 | 4.700 | 4.700 | 162,643 |
| 2026-09-15 | 4.680 | 4.700 | 4.650 | 4.680 | 4.680 | 107,570 |
| 2026-09-14 | 4.690 | 4.720 | 4.670 | 4.700 | 4.700 | 138,333 |
| 2026-09-11 | 4.740 | 4.750 | 4.650 | 4.720 | 4.720 | 150,673 |
| 2026-09-10 | 4.800 | 4.800 | 4.700 | 4.740 | 4.740 | 81,260 |
| 2026-09-09 | 4.830 | 4.840 | 4.800 | 4.810 | 4.810 | 115,267 |
| 2026-09-08 | 4.860 | 4.860 | 4.820 | 4.830 | 4.830 | 14,517 |
| 2026-09-07 | 4.860 | 4.860 | 4.820 | 4.850 | 4.850 | 24,198 |
| 2026-09-04 | 4.830 | 4.880 | 4.800 | 4.860 | 4.860 | 50,253 |
| 2026-09-03 | 4.940 | 4.940 | 4.870 | 4.900 | 4.848 | 248,839 |
| 2026-09-02 | 4.930 | 4.930 | 4.840 | 4.920 | 4.867 | 119,002 |
| 2026-09-01 | 4.970 | 4.970 | 4.930 | 4.950 | 4.897 | 173,923 |
| 2026-08-31 | 4.920 | 4.970 | 4.920 | 4.970 | 4.917 | 276,204 |
| 2026-08-28 | 4.950 | 4.970 | 4.930 | 4.970 | 4.917 | 22,328 |
| 2026-08-27 | 4.960 | 4.990 | 4.900 | 4.900 | 4.848 | 72,199 |
| 2026-08-26 | 4.990 | 5.000 | 4.970 | 4.970 | 4.917 | 28,362 |
| 2026-08-25 | 5.000 | 5.000 | 4.960 | 5.000 | 4.946 | 32,402 |
| 2026-08-24 | 4.990 | 5.000 | 4.990 | 5.000 | 4.946 | 87,479 |
| 2026-08-21 | 5.010 | 5.010 | 4.980 | 4.980 | 4.927 | 65,539 |
| 2026-08-20 | 5.000 | 5.020 | 4.950 | 4.980 | 4.927 | 136,587 |
| 2026-08-19 | 5.030 | 5.030 | 4.920 | 4.960 | 4.907 | 149,867 |
| 2026-08-18 | 5.000 | 5.020 | 4.970 | 5.000 | 4.946 | 46,547 |
| 2026-08-17 | 4.980 | 5.030 | 4.970 | 4.970 | 4.917 | 29,024 |
| 2026-08-14 | 5.030 | 5.030 | 4.960 | 4.970 | 4.917 | 26,265 |
| 2026-08-13 | 5.010 | 5.020 | 4.970 | 5.000 | 4.946 | 20,190 |
| 2026-08-12 | 4.970 | 5.000 | 4.950 | 4.980 | 4.927 | 45,458 |
| 2026-08-11 | 4.970 | 4.980 | 4.970 | 4.970 | 4.917 | 29,081 |
| 2026-08-10 | 5.020 | 5.030 | 4.955 | 4.970 | 4.917 | 49,535 |
| 2026-08-07 | 5.050 | 5.050 | 4.950 | 5.020 | 4.966 | 57,586 |
| 2026-08-06 | 4.990 | 5.090 | 4.980 | 5.020 | 4.966 | 126,294 |
| 2026-08-05 | 4.980 | 5.000 | 4.930 | 4.970 | 4.917 | 39,027 |
| 2026-08-04 | 4.880 | 4.980 | 4.870 | 4.920 | 4.867 | 56,655 |
| 2026-08-03 | 4.870 | 4.900 | 4.820 | 4.830 | 4.778 | 55,400 |
| 2026-07-31 | 4.860 | 4.870 | 4.820 | 4.860 | 4.808 | 22,364 |
| 2026-07-30 | 4.850 | 4.870 | 4.810 | 4.860 | 4.808 | 69,077 |
| 2026-07-29 | 4.800 | 4.900 | 4.800 | 4.840 | 4.788 | 38,799 |
| 2026-07-28 | 4.770 | 4.810 | 4.750 | 4.800 | 4.749 | 60,693 |
| 2026-07-27 | 4.770 | 4.790 | 4.740 | 4.770 | 4.719 | 106,268 |
Page 1 of 5 · 253 trading daysOlder →
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.