Whitefield Income Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.330	1.330	1.300	1.300	1.285	297,999
2026-07-23	1.325	1.330	1.315	1.320	1.305	108,020
2026-07-22	1.335	1.340	1.315	1.315	1.300	325,298
2026-07-21	1.310	1.335	1.310	1.325	1.310	378,664
2026-07-20	1.330	1.335	1.310	1.310	1.295	175,680
2026-07-17	1.325	1.335	1.315	1.320	1.305	167,560
2026-07-16	1.320	1.340	1.310	1.310	1.295	204,302
2026-07-15	1.315	1.335	1.310	1.310	1.295	175,290
2026-07-14	1.315	1.325	1.310	1.315	1.300	114,006
2026-07-13	1.305	1.320	1.305	1.315	1.294	250,387
2026-07-10	1.290	1.310	1.290	1.305	1.285	220,787
2026-07-09	1.305	1.305	1.285	1.285	1.265	593,827
2026-07-08	1.300	1.315	1.300	1.315	1.294	237,832
2026-07-07	1.310	1.315	1.300	1.300	1.280	140,189
2026-07-06	1.300	1.310	1.295	1.305	1.285	504,667
2026-07-03	1.305	1.308	1.295	1.295	1.275	309,474
2026-07-02	1.300	1.305	1.295	1.305	1.285	249,178
2026-07-01	1.320	1.320	1.300	1.300	1.280	397,252
2026-06-30	1.315	1.325	1.300	1.320	1.299	658,326
2026-06-29	1.320	1.325	1.300	1.300	1.280	703,609
2026-06-26	1.305	1.315	1.305	1.315	1.294	658,671
2026-06-25	1.305	1.315	1.300	1.305	1.285	226,808
2026-06-24	1.305	1.315	1.300	1.305	1.285	711,754
2026-06-23	1.295	1.310	1.290	1.290	1.270	657,955
2026-06-22	1.310	1.315	1.295	1.295	1.275	788,244
2026-06-19	1.300	1.315	1.295	1.305	1.285	310,341
2026-06-18	1.290	1.300	1.283	1.300	1.280	477,888
2026-06-17	1.270	1.290	1.270	1.290	1.270	653,558
2026-06-16	1.265	1.275	1.260	1.270	1.250	822,000
2026-06-15	1.275	1.280	1.255	1.255	1.235	1,257,152
2026-06-12	1.260	1.275	1.255	1.275	1.255	811,750
2026-06-11	1.270	1.285	1.248	1.285	1.265	486,006
2026-06-10	1.300	1.300	1.270	1.270	1.250	312,613
2026-06-09	1.290	1.310	1.260	1.300	1.280	274,429
2026-06-05	1.290	1.300	1.250	1.280	1.254	138,518
2026-06-04	1.285	1.300	1.285	1.300	1.274	30,478
2026-06-03	1.280	1.315	1.270	1.290	1.264	360,596
2026-06-02	1.270	1.300	1.270	1.300	1.274	374,298
2026-06-01	1.260	1.280	1.255	1.260	1.235	521,150
2026-05-29	1.250	1.260	1.250	1.255	1.230	281,199
2026-05-28	1.260	1.260	1.240	1.245	1.220	564,483
2026-05-27	1.250	1.265	1.240	1.255	1.230	635,409
2026-05-26	1.273	1.275	1.240	1.240	1.215	508,902
2026-05-25	1.280	1.285	1.265	1.265	1.240	455,775
2026-05-22	1.285	1.285	1.260	1.265	1.240	319,309
2026-05-21	1.285	1.305	1.273	1.285	1.259	587,217
2026-05-20	1.280	1.345	1.280	1.280	1.254	826,171
2026-05-19	1.340	1.340	1.260	1.280	1.254	1,089,922
2026-05-18	1.365	1.370	1.350	1.360	1.333	119,600
2026-05-15	1.380	1.390	1.365	1.365	1.338	105,909
2026-05-14	1.400	1.400	1.375	1.375	1.347	240,598
2026-05-13	1.365	1.390	1.358	1.385	1.357	229,689
2026-05-12	1.385	1.385	1.365	1.365	1.338	124,125
2026-05-11	1.370	1.370	1.355	1.370	1.342	78,434
2026-05-08	1.395	1.400	1.370	1.370	1.337	193,124
2026-05-07	1.400	1.400	1.385	1.385	1.351	3,223
2026-05-06	1.390	1.405	1.385	1.400	1.366	152,246
2026-05-05	1.400	1.400	1.385	1.385	1.351	151,679
2026-05-04	1.390	1.420	1.390	1.400	1.366	193,444
2026-05-01	1.380	1.385	1.375	1.375	1.342	50,799

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	0.0058 AUD
2026-09-15	0.0088 AUD
2026-08-14	0.0058 AUD
2026-07-14	0.0058 AUD
2026-06-09	0.0058 AUD
2026-05-11	0.0058 AUD
2026-04-16	0.0058 AUD
2026-03-16	0.0087 AUD
2026-02-13	0.0058 AUD
2026-01-16	0.0058 AUD
2025-12-16	0.0058 AUD
2025-11-14	0.0058 AUD
2025-10-16	0.0058 AUD
2025-09-15	0.0058 AUD
2025-08-14	0.0058 AUD
2025-07-15	0.0058 AUD
2025-06-16	0.0058 AUD
2025-05-16	0.0060 AUD
2025-04-15	0.0060 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.