Whitefield Income Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.300 | 1.310 | 1.290 | 1.290 | 1.189 | 183,365 |
| 2025-02-20 | 1.310 | 1.310 | 1.295 | 1.295 | 1.193 | 156,767 |
| 2025-02-19 | 1.300 | 1.300 | 1.290 | 1.300 | 1.198 | 147,775 |
| 2025-02-18 | 1.310 | 1.310 | 1.295 | 1.295 | 1.193 | 84,508 |
| 2025-02-17 | 1.335 | 1.335 | 1.300 | 1.300 | 1.198 | 128,461 |
| 2025-02-14 | 1.325 | 1.330 | 1.300 | 1.305 | 1.203 | 205,421 |
| 2025-02-13 | 1.330 | 1.330 | 1.300 | 1.300 | 1.198 | 195,797 |
| 2025-02-12 | 1.320 | 1.330 | 1.310 | 1.330 | 1.226 | 107,105 |
| 2025-02-11 | 1.315 | 1.320 | 1.315 | 1.320 | 1.216 | 63,015 |
| 2025-02-10 | 1.300 | 1.310 | 1.300 | 1.300 | 1.198 | 208,394 |
| 2025-02-07 | 1.308 | 1.325 | 1.300 | 1.305 | 1.203 | 197,450 |
| 2025-02-06 | 1.305 | 1.305 | 1.270 | 1.305 | 1.203 | 322,882 |
| 2025-02-05 | 1.310 | 1.320 | 1.280 | 1.280 | 1.180 | 185,844 |
| 2025-02-04 | 1.290 | 1.320 | 1.285 | 1.320 | 1.216 | 211,777 |
| 2025-02-03 | 1.310 | 1.310 | 1.280 | 1.290 | 1.189 | 58,237 |
| 2025-01-31 | 1.305 | 1.320 | 1.280 | 1.310 | 1.207 | 235,819 |
| 2025-01-30 | 1.300 | 1.300 | 1.280 | 1.280 | 1.180 | 38,461 |
| 2025-01-29 | 1.270 | 1.325 | 1.270 | 1.300 | 1.198 | 114,030 |
| 2025-01-28 | 1.270 | 1.330 | 1.265 | 1.270 | 1.170 | 262,248 |
| 2025-01-24 | 1.285 | 1.300 | 1.265 | 1.265 | 1.166 | 489,704 |
| 2025-01-23 | 1.265 | 1.300 | 1.260 | 1.300 | 1.198 | 182,961 |
| 2025-01-22 | 1.260 | 1.260 | 1.250 | 1.250 | 1.152 | 185,997 |
| 2025-01-21 | 1.250 | 1.265 | 1.250 | 1.250 | 1.152 | 275,035 |
| 2025-01-20 | 1.270 | 1.270 | 1.250 | 1.250 | 1.152 | 129,909 |
| 2025-01-17 | 1.248 | 1.263 | 1.233 | 1.263 | 1.164 | 242,886 |
| 2025-01-16 | 1.243 | 1.248 | 1.228 | 1.248 | 1.150 | 104,946 |
| 2025-01-15 | 1.233 | 1.243 | 1.228 | 1.233 | 1.137 | 373,276 |
| 2025-01-14 | 1.248 | 1.273 | 1.223 | 1.273 | 1.173 | 150,230 |
| 2025-01-13 | 1.273 | 1.283 | 1.243 | 1.248 | 1.150 | 210,310 |
| 2025-01-10 | 1.263 | 1.288 | 1.253 | 1.283 | 1.182 | 366,775 |
| 2025-01-09 | 1.273 | 1.288 | 1.263 | 1.268 | 1.168 | 167,857 |
| 2025-01-08 | 1.273 | 1.288 | 1.248 | 1.273 | 1.173 | 162,741 |
| 2025-01-07 | 1.273 | 1.273 | 1.268 | 1.268 | 1.168 | 123,133 |
| 2025-01-06 | 1.223 | 1.228 | 1.223 | 1.228 | 1.132 | 5,980 |
| 2025-01-03 | 1.233 | 1.243 | 1.223 | 1.223 | 1.127 | 118,792 |
| 2025-01-02 | 1.253 | 1.253 | 1.233 | 1.233 | 1.137 | 63,530 |
| 2024-12-31 | 1.253 | 1.253 | 1.223 | 1.223 | 1.127 | 261,740 |
| 2024-12-30 | 1.258 | 1.273 | 1.253 | 1.253 | 1.155 | 193,201 |
| 2024-12-27 | 1.288 | 1.288 | 1.258 | 1.258 | 1.159 | 64,207 |
| 2024-12-24 | 1.293 | 1.293 | 1.253 | 1.263 | 1.164 | 55,747 |
| 2024-12-23 | 1.273 | 1.293 | 1.263 | 1.263 | 1.164 | 281,873 |
| 2024-12-20 | 1.268 | 1.283 | 1.253 | 1.273 | 1.173 | 223,084 |
| 2024-12-19 | 1.283 | 1.293 | 1.283 | 1.283 | 1.182 | 190,960 |
| 2024-12-18 | 1.283 | 1.283 | 1.268 | 1.268 | 1.168 | 150,223 |
| 2024-12-17 | 1.273 | 1.283 | 1.263 | 1.283 | 1.182 | 323,974 |
| 2024-12-16 | 1.297 | 1.297 | 1.283 | 1.297 | 1.196 | 187,557 |
| 2024-12-13 | 1.297 | 1.302 | 1.288 | 1.297 | 1.196 | 151,694 |
| 2024-12-12 | 1.273 | 1.312 | 1.273 | 1.283 | 1.182 | 491,576 |
| 2024-12-11 | 1.332 | 1.332 | 1.278 | 1.283 | 1.182 | 366,152 |
← NewerPage 8 of 8 · 469 trading days
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.