Whitefield Income Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.225 | 1.225 | 1.210 | 1.215 | 1.215 | 97,584 |
| 2026-10-15 | 1.235 | 1.240 | 1.215 | 1.215 | 1.215 | 517,868 |
| 2026-10-14 | 1.230 | 1.235 | 1.220 | 1.235 | 1.235 | 163,023 |
| 2026-10-13 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 73,294 |
| 2026-10-12 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 108,105 |
| 2026-10-09 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 51,279 |
| 2026-10-08 | 1.255 | 1.255 | 1.240 | 1.245 | 1.245 | 157,176 |
| 2026-10-07 | 1.275 | 1.275 | 1.250 | 1.250 | 1.250 | 105,052 |
| 2026-10-06 | 1.250 | 1.275 | 1.250 | 1.250 | 1.250 | 130,125 |
| 2026-10-05 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 79,200 |
| 2026-10-02 | 1.255 | 1.265 | 1.230 | 1.230 | 1.230 | 267,808 |
| 2026-10-01 | 1.270 | 1.280 | 1.235 | 1.250 | 1.250 | 383,125 |
| 2026-09-30 | 1.275 | 1.275 | 1.255 | 1.270 | 1.270 | 318,752 |
| 2026-09-29 | 1.265 | 1.280 | 1.255 | 1.265 | 1.265 | 454,532 |
| 2026-09-28 | 1.260 | 1.265 | 1.250 | 1.265 | 1.265 | 117,134 |
| 2026-09-25 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 405,278 |
| 2026-09-24 | 1.255 | 1.275 | 1.250 | 1.250 | 1.250 | 266,679 |
| 2026-09-23 | 1.260 | 1.270 | 1.255 | 1.260 | 1.260 | 68,415 |
| 2026-09-22 | 1.265 | 1.265 | 1.260 | 1.265 | 1.265 | 143,306 |
| 2026-09-21 | 1.270 | 1.280 | 1.265 | 1.265 | 1.265 | 158,815 |
| 2026-09-18 | 1.260 | 1.275 | 1.260 | 1.270 | 1.270 | 62,054 |
| 2026-09-17 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 206,775 |
| 2026-09-16 | 1.275 | 1.280 | 1.240 | 1.260 | 1.260 | 788,661 |
| 2026-09-15 | 1.285 | 1.300 | 1.275 | 1.275 | 1.275 | 447,785 |
| 2026-09-14 | 1.270 | 1.285 | 1.270 | 1.280 | 1.271 | 279,871 |
| 2026-09-11 | 1.280 | 1.280 | 1.260 | 1.260 | 1.251 | 152,285 |
| 2026-09-10 | 1.290 | 1.290 | 1.270 | 1.270 | 1.261 | 93,516 |
| 2026-09-09 | 1.280 | 1.290 | 1.280 | 1.280 | 1.271 | 91,701 |
| 2026-09-08 | 1.280 | 1.300 | 1.280 | 1.280 | 1.271 | 219,495 |
| 2026-09-07 | 1.295 | 1.295 | 1.280 | 1.280 | 1.271 | 90,844 |
| 2026-09-04 | 1.280 | 1.300 | 1.275 | 1.290 | 1.281 | 294,847 |
| 2026-09-03 | 1.300 | 1.300 | 1.260 | 1.260 | 1.251 | 437,342 |
| 2026-09-02 | 1.315 | 1.320 | 1.300 | 1.300 | 1.291 | 78,635 |
| 2026-09-01 | 1.320 | 1.330 | 1.310 | 1.315 | 1.306 | 281,185 |
| 2026-08-31 | 1.320 | 1.330 | 1.305 | 1.320 | 1.311 | 109,739 |
| 2026-08-28 | 1.320 | 1.325 | 1.300 | 1.300 | 1.291 | 260,497 |
| 2026-08-27 | 1.310 | 1.335 | 1.295 | 1.315 | 1.306 | 221,836 |
| 2026-08-26 | 1.295 | 1.315 | 1.285 | 1.310 | 1.301 | 343,838 |
| 2026-08-25 | 1.300 | 1.310 | 1.288 | 1.300 | 1.291 | 171,864 |
| 2026-08-24 | 1.285 | 1.300 | 1.285 | 1.295 | 1.286 | 195,139 |
| 2026-08-21 | 1.285 | 1.290 | 1.275 | 1.285 | 1.276 | 128,100 |
| 2026-08-20 | 1.288 | 1.295 | 1.280 | 1.280 | 1.271 | 324,536 |
| 2026-08-19 | 1.290 | 1.295 | 1.275 | 1.275 | 1.266 | 409,245 |
| 2026-08-18 | 1.310 | 1.310 | 1.290 | 1.290 | 1.281 | 78,717 |
| 2026-08-17 | 1.310 | 1.320 | 1.300 | 1.310 | 1.301 | 471,712 |
| 2026-08-14 | 1.290 | 1.305 | 1.290 | 1.300 | 1.291 | 209,351 |
| 2026-08-13 | 1.290 | 1.300 | 1.290 | 1.300 | 1.285 | 231,362 |
| 2026-08-12 | 1.295 | 1.300 | 1.285 | 1.290 | 1.275 | 193,968 |
| 2026-08-11 | 1.290 | 1.300 | 1.285 | 1.300 | 1.285 | 346,154 |
| 2026-08-10 | 1.305 | 1.310 | 1.290 | 1.295 | 1.280 | 404,596 |
| 2026-08-07 | 1.325 | 1.345 | 1.295 | 1.295 | 1.280 | 374,283 |
| 2026-08-06 | 1.365 | 1.365 | 1.325 | 1.325 | 1.310 | 607,199 |
| 2026-08-05 | 1.345 | 1.365 | 1.345 | 1.365 | 1.350 | 294,203 |
| 2026-08-04 | 1.325 | 1.355 | 1.320 | 1.345 | 1.330 | 101,631 |
| 2026-08-03 | 1.350 | 1.355 | 1.320 | 1.320 | 1.305 | 138,738 |
| 2026-07-31 | 1.320 | 1.350 | 1.320 | 1.350 | 1.335 | 398,748 |
| 2026-07-30 | 1.315 | 1.320 | 1.305 | 1.320 | 1.305 | 205,622 |
| 2026-07-29 | 1.310 | 1.315 | 1.305 | 1.305 | 1.290 | 136,888 |
| 2026-07-28 | 1.310 | 1.315 | 1.305 | 1.310 | 1.295 | 207,459 |
| 2026-07-27 | 1.310 | 1.315 | 1.300 | 1.305 | 1.290 | 550,546 |
Page 1 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.