Washington H Soul Pattinson & Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	37.100	38.120	37.100	37.910	36.980	435,024
2026-02-09	37.090	37.300	36.800	37.100	36.190	536,921
2026-02-06	37.370	37.540	36.800	37.010	36.102	550,421
2026-02-05	37.400	37.890	37.160	37.740	36.814	620,959
2026-02-04	37.720	38.200	37.410	37.720	36.795	442,610
2026-02-03	38.000	38.430	37.900	38.000	37.068	436,191
2026-02-02	38.340	38.680	37.250	37.590	36.668	665,404
2026-01-30	38.500	38.740	38.360	38.590	37.644	553,936
2026-01-29	38.280	38.480	38.070	38.400	37.458	345,047
2026-01-28	39.100	39.750	37.715	38.200	37.263	583,547
2026-01-27	38.400	38.850	38.400	38.610	37.663	493,108
2026-01-23	38.150	38.580	38.060	38.350	37.409	316,096
2026-01-22	38.200	38.520	38.140	38.260	37.322	365,070
2026-01-21	38.120	38.130	37.880	38.050	37.117	375,201
2026-01-20	38.020	38.145	37.535	37.970	37.039	978,548
2026-01-19	38.060	38.550	38.060	38.420	37.478	262,984
2026-01-16	38.070	38.490	37.960	38.140	37.205	499,587
2026-01-15	38.160	38.160	37.680	38.010	37.078	459,441
2026-01-14	38.000	38.120	37.600	37.750	36.824	408,280
2026-01-13	37.920	38.320	37.900	38.000	37.068	440,575
2026-01-12	38.000	38.330	37.800	37.980	37.049	350,480
2026-01-09	38.150	38.290	37.660	37.920	36.990	486,493
2026-01-08	38.160	38.330	38.010	38.140	37.205	623,719
2026-01-07	37.990	38.150	37.850	38.040	37.107	440,472
2026-01-06	37.500	38.240	37.410	37.700	36.775	547,182
2026-01-05	37.420	37.610	37.270	37.460	36.541	336,475
2026-01-02	37.200	37.480	37.180	37.390	36.473	265,625
2025-12-31	37.080	37.240	36.920	37.140	36.229	420,697
2025-12-30	36.890	37.300	36.870	37.000	36.093	219,655
2025-12-29	36.380	36.830	36.300	36.830	35.927	613,958
2025-12-24	36.180	36.390	36.040	36.340	35.449	245,844
2025-12-23	35.900	36.505	35.840	36.400	35.507	269,957
2025-12-22	35.950	36.150	35.740	35.920	35.039	495,509
2025-12-19	35.690	36.010	35.480	35.850	34.971	4,302,252
2025-12-18	35.190	35.530	35.090	35.420	34.551	802,980
2025-12-17	35.420	35.500	34.910	35.170	34.307	712,457
2025-12-16	35.010	35.420	34.875	35.420	34.551	641,108
2025-12-15	35.370	35.440	34.780	35.180	34.317	792,371
2025-12-12	35.350	35.680	35.010	35.620	34.746	534,748
2025-12-11	35.770	35.810	35.070	35.180	34.317	831,779
2025-12-10	36.050	36.240	35.570	35.600	34.727	616,098
2025-12-09	36.320	36.540	36.080	36.080	35.195	558,825
2025-12-08	36.100	36.560	35.890	36.270	35.380	720,930
2025-12-05	36.490	36.730	36.030	36.240	35.351	568,305
2025-12-04	37.000	37.450	36.400	36.650	35.751	373,796
2025-12-03	37.370	37.540	36.695	36.840	35.937	558,566
2025-12-02	37.300	37.560	37.020	37.020	36.112	473,449
2025-12-01	37.820	37.920	37.360	37.610	36.688	361,697
2025-11-28	37.550	37.820	37.230	37.820	36.892	750,997
2025-11-27	37.600	37.720	37.200	37.410	36.493	242,742
2025-11-26	37.630	37.935	37.225	37.230	36.317	723,034
2025-11-25	37.200	37.560	37.070	37.310	36.395	531,814
2025-11-24	36.720	37.180	36.700	37.070	36.161	1,442,483
2025-11-21	36.450	36.630	36.000	36.410	35.517	333,677
2025-11-20	35.710	36.890	35.710	36.890	35.985	533,577
2025-11-19	36.000	36.140	35.770	35.810	34.932	472,385
2025-11-18	36.420	36.650	35.690	35.940	35.059	711,320
2025-11-17	36.500	36.760	36.280	36.420	35.527	622,022
2025-11-14	36.740	36.840	36.465	36.570	35.673	526,838
2025-11-13	37.800	37.810	36.950	37.110	36.200	1,701,836

← NewerPage 4 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.6300 AUD
2026-04-20	0.4800 AUD
2025-08-21	0.5900 AUD
2025-04-15	0.4400 AUD
2024-10-15	0.5500 AUD
2024-04-17	0.4000 AUD
2023-11-17	0.5100 AUD
2023-04-19	0.3600 AUD
2022-11-18	0.5800 AUD
2022-04-20	0.2900 AUD
2021-11-19	0.3600 AUD
2021-04-21	0.2600 AUD
2020-11-20	0.3500 AUD
2020-04-22	0.2500 AUD
2019-11-15	0.3400 AUD
2019-04-17	0.2400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.