Whitefield Industrials Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5.610 | 5.640 | 5.600 | 5.630 | 5.345 | 56,315 |
| 2025-11-11 | 5.600 | 5.620 | 5.600 | 5.610 | 5.326 | 34,410 |
| 2025-11-10 | 5.600 | 5.610 | 5.580 | 5.580 | 5.297 | 104,004 |
| 2025-11-07 | 5.620 | 5.620 | 5.580 | 5.620 | 5.335 | 47,121 |
| 2025-11-06 | 5.610 | 5.620 | 5.590 | 5.620 | 5.335 | 42,234 |
| 2025-11-05 | 5.570 | 5.610 | 5.570 | 5.600 | 5.316 | 48,537 |
| 2025-11-04 | 5.630 | 5.630 | 5.560 | 5.580 | 5.297 | 28,686 |
| 2025-11-03 | 5.560 | 5.630 | 5.560 | 5.580 | 5.297 | 67,544 |
| 2025-10-31 | 5.530 | 5.630 | 5.530 | 5.630 | 5.345 | 50,893 |
| 2025-10-30 | 5.570 | 5.570 | 5.530 | 5.530 | 5.250 | 86,703 |
| 2025-10-29 | 5.600 | 5.600 | 5.570 | 5.570 | 5.288 | 124,645 |
| 2025-10-28 | 5.600 | 5.600 | 5.560 | 5.600 | 5.316 | 79,343 |
| 2025-10-27 | 5.590 | 5.600 | 5.580 | 5.580 | 5.297 | 38,236 |
| 2025-10-24 | 5.590 | 5.600 | 5.520 | 5.550 | 5.269 | 59,257 |
| 2025-10-23 | 5.590 | 5.590 | 5.550 | 5.550 | 5.269 | 8,205 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0525 AUD |
| 2026-06-05 | 0.1050 AUD |
| 2025-12-04 | 0.1050 AUD |
| 2025-05-26 | 0.1050 AUD |
| 2024-11-27 | 0.1050 AUD |
| 2024-05-24 | 0.1025 AUD |
| 2023-11-27 | 0.1025 AUD |
| 2023-05-26 | 0.1025 AUD |
| 2022-11-24 | 0.1025 AUD |
| 2022-05-27 | 0.1025 AUD |
| 2021-11-24 | 0.1025 AUD |
| 2021-05-26 | 0.1025 AUD |
| 2020-11-25 | 0.1025 AUD |
| 2020-05-27 | 0.1025 AUD |
| 2019-11-25 | 0.1025 AUD |
| 2019-05-27 | 0.1000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.