Whitefield Income Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.380	1.390	1.375	1.390	1.320	129,814
2025-11-04	1.380	1.400	1.360	1.380	1.310	60,281
2025-11-03	1.435	1.450	1.380	1.380	1.310	261,080
2025-10-31	1.435	1.440	1.400	1.435	1.362	135,394
2025-10-30	1.440	1.485	1.415	1.435	1.362	155,867
2025-10-29	1.470	1.485	1.430	1.430	1.358	166,568
2025-10-28	1.480	1.485	1.480	1.485	1.410	26,845
2025-10-27	1.480	1.500	1.450	1.500	1.424	371,888
2025-10-24	1.520	1.520	1.475	1.480	1.405	20,739
2025-10-23	1.460	1.475	1.460	1.475	1.400	62,770
2025-10-22	1.440	1.460	1.440	1.460	1.386	31,201
2025-10-21	1.430	1.440	1.410	1.435	1.362	99,285
2025-10-20	1.433	1.440	1.408	1.440	1.367	43,844
2025-10-17	1.450	1.450	1.410	1.425	1.353	42,952
2025-10-16	1.445	1.455	1.425	1.450	1.377	216,592
2025-10-15	1.495	1.495	1.475	1.475	1.395	26,558
2025-10-14	1.500	1.508	1.495	1.495	1.414	49,910
2025-10-13	1.533	1.540	1.495	1.495	1.414	56,220
2025-10-10	1.500	1.520	1.500	1.500	1.419	31,434
2025-10-09	1.490	1.500	1.480	1.490	1.409	104,000
2025-10-08	1.540	1.540	1.480	1.480	1.400	80,919
2025-10-07	1.520	1.540	1.500	1.500	1.419	205,111
2025-10-06	1.490	1.515	1.490	1.505	1.423	16,225
2025-10-03	1.580	1.580	1.480	1.480	1.400	94,953
2025-10-02	1.500	1.500	1.490	1.495	1.414	67,801
2025-10-01	1.460	1.490	1.430	1.490	1.409	90,766
2025-09-30	1.445	1.445	1.410	1.420	1.343	174,231
2025-09-29	1.455	1.460	1.400	1.435	1.357	145,892
2025-09-26	1.455	1.460	1.425	1.460	1.381	28,538
2025-09-25	1.430	1.430	1.420	1.420	1.343	98,089
2025-09-24	1.455	1.460	1.430	1.430	1.352	159,667
2025-09-23	1.450	1.455	1.440	1.455	1.376	55,575
2025-09-22	1.450	1.450	1.450	1.450	1.371	12,710
2025-09-19	1.445	1.450	1.445	1.450	1.371	32,875
2025-09-18	1.445	1.445	1.410	1.410	1.334	53,616
2025-09-17	1.450	1.460	1.410	1.410	1.334	69,513
2025-09-16	1.420	1.455	1.410	1.410	1.334	126,921
2025-09-15	1.395	1.430	1.390	1.390	1.315	48,997
2025-09-12	1.460	1.480	1.425	1.425	1.342	133,782
2025-09-11	1.445	1.450	1.445	1.450	1.366	23,798
2025-09-10	1.430	1.440	1.420	1.440	1.356	62,575
2025-09-09	1.425	1.425	1.390	1.420	1.338	170,216
2025-09-08	1.410	1.430	1.410	1.410	1.328	77,201
2025-09-05	1.410	1.430	1.410	1.430	1.347	90,085
2025-09-04	1.400	1.400	1.380	1.395	1.314	109,641
2025-09-03	1.410	1.420	1.390	1.400	1.319	259,773
2025-09-02	1.395	1.400	1.385	1.400	1.319	181,221
2025-09-01	1.415	1.415	1.395	1.400	1.319	63,258
2025-08-29	1.400	1.415	1.400	1.400	1.319	135,688
2025-08-28	1.420	1.425	1.390	1.400	1.319	158,741
2025-08-27	1.410	1.425	1.400	1.410	1.328	195,733
2025-08-26	1.405	1.405	1.400	1.405	1.323	34,450
2025-08-25	1.420	1.425	1.400	1.400	1.319	268,471
2025-08-22	1.400	1.405	1.390	1.390	1.309	231,276
2025-08-21	1.400	1.410	1.380	1.410	1.328	270,792
2025-08-20	1.410	1.420	1.395	1.395	1.314	384,271
2025-08-19	1.410	1.445	1.410	1.420	1.338	115,287
2025-08-18	1.390	1.415	1.390	1.400	1.319	257,955
2025-08-15	1.450	1.450	1.390	1.390	1.309	41,201
2025-08-14	1.415	1.430	1.395	1.430	1.347	247,261

← NewerPage 5 of 8 · 468 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.