Whitefield Income Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.320	1.330	1.310	1.330	1.237	65,642
2025-05-20	1.320	1.330	1.300	1.310	1.219	90,559
2025-05-19	1.325	1.330	1.315	1.330	1.237	24,599
2025-05-16	1.330	1.330	1.310	1.310	1.219	141,856
2025-05-15	1.330	1.335	1.320	1.330	1.232	37,200
2025-05-14	1.300	1.330	1.300	1.330	1.232	4,313
2025-05-13	1.340	1.350	1.280	1.300	1.204	350,922
2025-05-12	1.330	1.340	1.310	1.330	1.232	88,702
2025-05-09	1.315	1.340	1.300	1.340	1.241	82,636
2025-05-08	1.300	1.345	1.300	1.315	1.218	190,061
2025-05-07	1.315	1.340	1.300	1.300	1.204	44,004
2025-05-06	1.305	1.335	1.295	1.300	1.204	54,980
2025-05-05	1.325	1.330	1.290	1.290	1.195	9,134
2025-05-02	1.320	1.350	1.290	1.290	1.195	193,901
2025-05-01	1.280	1.320	1.280	1.320	1.222	134,656
2025-04-30	1.280	1.285	1.270	1.280	1.185	230,476
2025-04-29	1.295	1.300	1.280	1.280	1.185	100,140
2025-04-28	1.310	1.310	1.265	1.285	1.190	110,170
2025-04-24	1.295	1.315	1.295	1.310	1.213	42,103
2025-04-23	1.275	1.295	1.275	1.295	1.199	66,603
2025-04-22	1.260	1.280	1.255	1.255	1.162	90,184
2025-04-17	1.255	1.270	1.250	1.270	1.176	20,218
2025-04-16	1.290	1.290	1.290	1.290	1.195	7,530
2025-04-15	1.250	1.290	1.245	1.290	1.195	117,439
2025-04-14	1.245	1.245	1.240	1.240	1.143	20,000
2025-04-11	1.220	1.245	1.210	1.240	1.143	168,872
2025-04-10	1.240	1.255	1.220	1.220	1.124	158,460
2025-04-09	1.245	1.245	1.180	1.200	1.106	185,305
2025-04-08	1.210	1.240	1.195	1.200	1.106	272,297
2025-04-07	1.200	1.235	1.190	1.205	1.110	50,374
2025-04-04	1.260	1.260	1.230	1.230	1.133	131,630
2025-04-03	1.280	1.300	1.280	1.295	1.193	186,600
2025-04-02	1.245	1.270	1.240	1.270	1.170	25,949
2025-04-01	1.250	1.273	1.250	1.250	1.152	68,529
2025-03-31	1.255	1.255	1.245	1.250	1.152	92,316
2025-03-28	1.265	1.265	1.245	1.265	1.166	346,167
2025-03-27	1.280	1.280	1.270	1.270	1.170	44,000
2025-03-26	1.300	1.315	1.275	1.275	1.175	188,729
2025-03-25	1.280	1.300	1.280	1.290	1.189	76,561
2025-03-24	1.275	1.295	1.275	1.295	1.193	80,100
2025-03-21	1.240	1.280	1.240	1.280	1.180	58,169
2025-03-20	1.240	1.240	1.230	1.230	1.133	217,777
2025-03-19	1.240	1.245	1.220	1.230	1.133	145,264
2025-03-18	1.250	1.250	1.220	1.220	1.124	208,802
2025-03-17	1.250	1.275	1.250	1.250	1.152	168,947
2025-03-14	1.260	1.260	1.230	1.240	1.143	197,538
2025-03-13	1.280	1.280	1.250	1.260	1.161	150,853
2025-03-12	1.270	1.290	1.260	1.290	1.189	98,477
2025-03-11	1.275	1.300	1.260	1.260	1.161	270,159
2025-03-10	1.285	1.290	1.270	1.290	1.189	44,311
2025-03-07	1.330	1.330	1.295	1.300	1.198	303,119
2025-03-06	1.315	1.340	1.300	1.340	1.235	109,164
2025-03-05	1.300	1.315	1.295	1.300	1.198	100,568
2025-03-04	1.290	1.340	1.285	1.300	1.198	192,954
2025-03-03	1.285	1.300	1.285	1.290	1.189	113,097
2025-02-28	1.310	1.335	1.280	1.280	1.180	316,246
2025-02-27	1.305	1.310	1.300	1.300	1.198	43,114
2025-02-26	1.320	1.320	1.290	1.290	1.189	384,970
2025-02-25	1.310	1.340	1.300	1.320	1.216	304,441
2025-02-24	1.300	1.305	1.285	1.305	1.203	237,551

← NewerPage 7 of 8 · 469 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.