Whitefield Income Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.400	1.415	1.395	1.410	1.355	251,572
2026-02-02	1.415	1.420	1.395	1.400	1.346	328,147
2026-01-30	1.430	1.430	1.395	1.410	1.355	290,287
2026-01-29	1.410	1.440	1.400	1.420	1.365	661,774
2026-01-28	1.410	1.415	1.395	1.410	1.355	475,071
2026-01-27	1.410	1.420	1.400	1.400	1.346	216,904
2026-01-23	1.385	1.410	1.385	1.405	1.351	141,496
2026-01-22	1.390	1.400	1.385	1.385	1.331	125,018
2026-01-21	1.390	1.400	1.385	1.390	1.336	338,949
2026-01-20	1.420	1.430	1.380	1.400	1.346	659,848
2026-01-19	1.440	1.445	1.410	1.410	1.355	172,674
2026-01-16	1.410	1.440	1.410	1.440	1.384	147,707
2026-01-15	1.433	1.440	1.415	1.420	1.359	202,461
2026-01-14	1.440	1.450	1.425	1.425	1.364	111,654
2026-01-13	1.440	1.468	1.435	1.435	1.374	159,648
2026-01-12	1.415	1.440	1.415	1.440	1.379	216,524
2026-01-09	1.410	1.420	1.410	1.420	1.359	117,471
2026-01-08	1.410	1.410	1.405	1.405	1.345	54,003
2026-01-07	1.400	1.405	1.385	1.405	1.345	134,793
2026-01-06	1.380	1.410	1.380	1.400	1.340	98,877
2026-01-05	1.395	1.410	1.370	1.370	1.312	134,208
2026-01-02	1.410	1.415	1.400	1.400	1.340	42,109
2025-12-31	1.410	1.410	1.395	1.395	1.336	9,854
2025-12-30	1.418	1.418	1.395	1.395	1.336	21,951
2025-12-29	1.420	1.425	1.395	1.410	1.350	111,471
2025-12-24	1.415	1.420	1.415	1.420	1.359	93,127
2025-12-23	1.365	1.420	1.365	1.415	1.355	323,801
2025-12-22	1.380	1.380	1.365	1.365	1.307	180,535
2025-12-19	1.375	1.385	1.365	1.385	1.326	200,615
2025-12-18	1.385	1.385	1.360	1.365	1.307	114,430
2025-12-17	1.375	1.385	1.375	1.375	1.316	123,461
2025-12-16	1.390	1.390	1.375	1.380	1.321	105,596
2025-12-15	1.380	1.390	1.380	1.390	1.325	338,184
2025-12-12	1.375	1.385	1.375	1.385	1.320	282,132
2025-12-11	1.375	1.380	1.365	1.370	1.306	391,619
2025-12-10	1.345	1.370	1.343	1.370	1.306	596,986
2025-12-09	1.335	1.345	1.330	1.345	1.282	402,254
2025-12-08	1.330	1.340	1.330	1.340	1.278	555,397
2025-12-05	1.320	1.335	1.320	1.335	1.273	563,276
2025-12-04	1.340	1.340	1.330	1.330	1.268	813,422
2025-12-03	1.350	1.350	1.335	1.340	1.278	1,033,655
2025-12-02	1.375	1.375	1.345	1.355	1.292	528,211
2025-12-01	1.425	1.445	1.375	1.375	1.311	154,975
2025-11-28	1.360	1.435	1.360	1.425	1.359	180,816
2025-11-27	1.355	1.355	1.340	1.350	1.287	278,947
2025-11-26	1.380	1.380	1.355	1.360	1.297	289,211
2025-11-25	1.375	1.375	1.375	1.375	1.311	0
2025-11-24	1.400	1.440	1.375	1.375	1.311	244,158
2025-11-21	1.385	1.410	1.365	1.365	1.301	232,512
2025-11-20	1.380	1.450	1.380	1.395	1.330	453,567
2025-11-19	1.390	1.390	1.370	1.370	1.306	26,666
2025-11-18	1.395	1.400	1.375	1.390	1.325	200,706
2025-11-17	1.395	1.400	1.390	1.390	1.325	82,318
2025-11-14	1.380	1.405	1.380	1.380	1.316	124,189
2025-11-13	1.395	1.420	1.390	1.390	1.320	143,890
2025-11-12	1.385	1.395	1.378	1.390	1.320	145,733
2025-11-11	1.395	1.420	1.365	1.365	1.296	146,367
2025-11-10	1.375	1.400	1.375	1.400	1.329	135,000
2025-11-07	1.360	1.380	1.350	1.365	1.296	190,728
2025-11-06	1.390	1.390	1.360	1.360	1.291	144,548

← NewerPage 4 of 5 · 253 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.