Whitefield Income Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.415	1.430	1.400	1.430	1.342	96,033
2025-08-12	1.420	1.450	1.408	1.415	1.328	200,117
2025-08-11	1.400	1.435	1.400	1.420	1.332	96,981
2025-08-08	1.415	1.445	1.400	1.400	1.313	574,449
2025-08-07	1.400	1.420	1.390	1.420	1.332	105,489
2025-08-06	1.415	1.415	1.385	1.390	1.304	41,012
2025-08-05	1.380	1.410	1.375	1.410	1.323	60,657
2025-08-04	1.365	1.400	1.355	1.380	1.295	161,202
2025-08-01	1.360	1.405	1.360	1.365	1.281	159,192
2025-07-31	1.380	1.380	1.355	1.355	1.271	122,149
2025-07-30	1.370	1.380	1.360	1.360	1.276	211,283
2025-07-29	1.375	1.375	1.360	1.370	1.285	210,705
2025-07-28	1.380	1.380	1.360	1.370	1.285	131,796
2025-07-25	1.360	1.360	1.360	1.360	1.276	0
2025-07-24	1.415	1.415	1.360	1.360	1.276	95,943
2025-07-23	1.355	1.415	1.350	1.415	1.328	87,342
2025-07-22	1.375	1.375	1.350	1.350	1.267	40,596
2025-07-21	1.385	1.385	1.350	1.375	1.290	206,631
2025-07-18	1.380	1.390	1.365	1.385	1.299	172,101
2025-07-17	1.410	1.420	1.390	1.390	1.304	165,568
2025-07-16	1.380	1.420	1.380	1.410	1.323	122,904
2025-07-15	1.415	1.415	1.370	1.385	1.299	147,335
2025-07-14	1.385	1.435	1.365	1.365	1.275	151,777
2025-07-11	1.400	1.415	1.350	1.360	1.271	82,078
2025-07-10	1.410	1.445	1.395	1.395	1.303	184,383
2025-07-09	1.380	1.420	1.360	1.420	1.327	197,651
2025-07-08	1.355	1.375	1.355	1.355	1.266	75,542
2025-07-07	1.390	1.400	1.375	1.380	1.289	194,967
2025-07-04	1.375	1.400	1.370	1.400	1.308	143,771
2025-07-03	1.375	1.400	1.375	1.380	1.289	110,635
2025-07-02	1.370	1.400	1.365	1.375	1.285	96,214
2025-07-01	1.380	1.380	1.345	1.370	1.280	23,065
2025-06-30	1.350	1.363	1.345	1.345	1.257	73,385
2025-06-27	1.350	1.365	1.340	1.345	1.257	156,529
2025-06-26	1.340	1.350	1.330	1.350	1.261	263,014
2025-06-25	1.320	1.350	1.320	1.350	1.261	64,267
2025-06-24	1.320	1.350	1.320	1.330	1.243	140,423
2025-06-23	1.325	1.325	1.295	1.300	1.214	88,347
2025-06-20	1.310	1.325	1.295	1.295	1.210	139,838
2025-06-19	1.330	1.330	1.308	1.320	1.233	106,727
2025-06-18	1.330	1.330	1.290	1.290	1.205	300,764
2025-06-17	1.340	1.355	1.300	1.300	1.214	252,558
2025-06-16	1.330	1.340	1.310	1.340	1.252	19,008
2025-06-13	1.350	1.365	1.330	1.340	1.246	391,040
2025-06-12	1.335	1.355	1.335	1.355	1.260	140,037
2025-06-11	1.340	1.340	1.315	1.320	1.228	313,105
2025-06-10	1.330	1.340	1.325	1.340	1.246	126,758
2025-06-06	1.330	1.340	1.330	1.330	1.237	123,260
2025-06-05	1.330	1.330	1.315	1.330	1.237	118,220
2025-06-04	1.330	1.330	1.315	1.330	1.237	70,000
2025-06-03	1.330	1.340	1.310	1.310	1.219	200,781
2025-06-02	1.330	1.330	1.310	1.310	1.219	80,663
2025-05-30	1.330	1.330	1.300	1.330	1.237	134,100
2025-05-29	1.330	1.330	1.305	1.325	1.233	167,371
2025-05-28	1.360	1.365	1.340	1.360	1.265	155,432
2025-05-27	1.340	1.365	1.313	1.350	1.256	161,856
2025-05-26	1.335	1.340	1.330	1.340	1.246	33,045
2025-05-23	1.350	1.350	1.335	1.350	1.256	79,503
2025-05-22	1.335	1.350	1.335	1.350	1.256	49,325
2025-05-21	1.320	1.330	1.310	1.330	1.237	65,642

← NewerPage 6 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.