Washington H. Soul Pattinson and Company Limited (SOL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 32.00 | 32.05 | 31.75 | 31.95 | 31.95 | 242,471 |
| 02 May 2024 | 31.81 | 32.12 | 31.71 | 31.83 | 31.83 | 380,770 |
| 01 May 2024 | 32.39 | 32.39 | 31.81 | 31.86 | 31.86 | 412,456 |
| 30 Apr 2024 | 32.71 | 32.78 | 32.61 | 32.67 | 32.67 | 283,892 |
| 29 Apr 2024 | 32.80 | 32.90 | 32.54 | 32.80 | 32.80 | 265,017 |
| 26 Apr 2024 | 32.58 | 32.74 | 32.45 | 32.45 | 32.45 | 401,909 |
| 24 Apr 2024 | 33.05 | 33.20 | 32.86 | 32.86 | 32.86 | 320,388 |
| 23 Apr 2024 | 33.05 | 33.10 | 32.68 | 32.86 | 32.86 | 220,009 |
| 22 Apr 2024 | 32.91 | 33.22 | 32.70 | 33.05 | 33.05 | 228,479 |
| 19 Apr 2024 | 32.70 | 32.99 | 32.29 | 32.50 | 32.50 | 566,050 |
| 18 Apr 2024 | 33.34 | 33.55 | 33.00 | 33.13 | 33.13 | 337,802 |
| 17 Apr 2024 | 33.67 | 33.71 | 33.33 | 33.33 | 33.33 | 251,425 |
| 17 Apr 2024 | 0.4 Dividend | |||||
| 16 Apr 2024 | 34.19 | 34.38 | 33.87 | 33.87 | 33.47 | 407,372 |
| 15 Apr 2024 | 34.50 | 34.66 | 34.34 | 34.42 | 34.01 | 254,543 |
| 12 Apr 2024 | 34.51 | 34.75 | 34.43 | 34.60 | 34.19 | 248,158 |
| 11 Apr 2024 | 34.58 | 35.01 | 34.31 | 34.64 | 34.23 | 230,120 |
| 10 Apr 2024 | 34.62 | 35.06 | 34.57 | 34.93 | 34.52 | 347,167 |
| 09 Apr 2024 | 34.12 | 34.47 | 34.08 | 34.47 | 34.06 | 341,360 |
| 08 Apr 2024 | 34.10 | 34.42 | 34.05 | 34.13 | 33.73 | 297,711 |
| 05 Apr 2024 | 34.00 | 34.18 | 33.84 | 34.05 | 33.65 | 242,355 |
| 04 Apr 2024 | 33.91 | 34.29 | 33.79 | 34.14 | 33.74 | 350,040 |
| 03 Apr 2024 | 33.81 | 33.86 | 33.41 | 33.61 | 33.21 | 574,746 |
| 02 Apr 2024 | 33.60 | 34.10 | 33.55 | 33.86 | 33.46 | 514,640 |
| 28 Mar 2024 | 33.49 | 33.75 | 33.27 | 33.61 | 33.21 | 417,705 |
| 27 Mar 2024 | 33.56 | 33.58 | 33.25 | 33.25 | 32.86 | 390,618 |
| 26 Mar 2024 | 34.32 | 34.46 | 33.53 | 33.59 | 33.19 | 416,653 |
| 25 Mar 2024 | 35.19 | 35.19 | 34.32 | 34.32 | 33.91 | 375,324 |
| 22 Mar 2024 | 35.10 | 35.38 | 34.67 | 35.01 | 34.60 | 293,153 |
| 21 Mar 2024 | 35.04 | 35.35 | 34.63 | 35.19 | 34.77 | 592,326 |
| 20 Mar 2024 | 35.12 | 35.33 | 34.92 | 35.04 | 34.63 | 258,045 |
| 19 Mar 2024 | 35.37 | 35.40 | 34.86 | 34.93 | 34.52 | 218,645 |
| 18 Mar 2024 | 35.09 | 35.38 | 34.93 | 35.13 | 34.72 | 204,963 |
| 15 Mar 2024 | 35.13 | 35.23 | 34.85 | 35.08 | 34.67 | 856,413 |
| 14 Mar 2024 | 35.44 | 35.44 | 35.08 | 35.12 | 34.71 | 303,766 |
| 13 Mar 2024 | 35.59 | 35.70 | 35.29 | 35.40 | 34.98 | 284,218 |
| 12 Mar 2024 | 35.31 | 35.68 | 35.27 | 35.42 | 35.00 | 170,784 |
| 11 Mar 2024 | 35.55 | 35.56 | 35.19 | 35.19 | 34.77 | 172,001 |
| 08 Mar 2024 | 35.78 | 35.89 | 35.55 | 35.74 | 35.32 | 325,294 |
| 07 Mar 2024 | 35.08 | 35.62 | 35.04 | 35.62 | 35.20 | 411,410 |
| 06 Mar 2024 | 34.81 | 34.93 | 34.41 | 34.67 | 34.26 | 258,278 |
| 05 Mar 2024 | 35.06 | 35.06 | 34.19 | 34.95 | 34.54 | 362,217 |
| 04 Mar 2024 | 35.00 | 35.21 | 34.95 | 35.11 | 34.70 | 336,272 |
| 01 Mar 2024 | 34.65 | 34.92 | 34.63 | 34.91 | 34.50 | 321,454 |
| 29 Feb 2024 | 34.85 | 34.89 | 34.47 | 34.54 | 34.13 | 451,104 |
| 28 Feb 2024 | 34.84 | 34.88 | 34.38 | 34.80 | 34.39 | 245,001 |
| 27 Feb 2024 | 34.80 | 34.86 | 34.49 | 34.67 | 34.26 | 270,098 |
| 26 Feb 2024 | 34.91 | 34.95 | 34.68 | 34.77 | 34.36 | 171,217 |
| 23 Feb 2024 | 34.50 | 34.80 | 34.39 | 34.74 | 34.33 | 268,141 |
| 22 Feb 2024 | 34.10 | 34.40 | 33.93 | 34.33 | 33.92 | 194,005 |
| 21 Feb 2024 | 34.46 | 34.49 | 33.92 | 33.93 | 33.53 | 319,853 |
| 20 Feb 2024 | 34.19 | 34.44 | 34.04 | 34.23 | 33.83 | 228,235 |
| 19 Feb 2024 | 34.22 | 34.35 | 33.99 | 34.15 | 33.75 | 196,295 |
| 16 Feb 2024 | 34.37 | 34.46 | 33.99 | 34.02 | 33.62 | 232,504 |
| 15 Feb 2024 | 33.69 | 34.13 | 33.68 | 33.96 | 33.56 | 272,116 |
| 14 Feb 2024 | 33.69 | 33.76 | 33.40 | 33.57 | 33.17 | 245,109 |
| 13 Feb 2024 | 34.01 | 34.02 | 33.65 | 33.74 | 33.34 | 272,756 |
| 12 Feb 2024 | 33.93 | 34.44 | 33.84 | 34.00 | 33.60 | 191,657 |
| 09 Feb 2024 | 34.00 | 34.00 | 33.63 | 33.64 | 33.24 | 282,131 |
| 08 Feb 2024 | 33.70 | 33.99 | 33.50 | 33.93 | 33.53 | 197,519 |
| 07 Feb 2024 | 34.00 | 34.10 | 33.45 | 33.60 | 33.20 | 292,205 |
| 06 Feb 2024 | 33.69 | 33.89 | 33.35 | 33.58 | 33.18 | 279,902 |
| 05 Feb 2024 | 33.76 | 33.98 | 33.61 | 33.79 | 33.39 | 180,425 |
| 02 Feb 2024 | 33.95 | 34.00 | 33.49 | 33.98 | 33.58 | 428,536 |
| 01 Feb 2024 | 34.23 | 34.44 | 33.48 | 33.48 | 33.08 | 340,053 |
| 31 Jan 2024 | 33.75 | 34.56 | 33.68 | 34.40 | 33.99 | 810,199 |
| 30 Jan 2024 | 33.47 | 33.70 | 33.33 | 33.60 | 33.20 | 315,437 |
| 29 Jan 2024 | 33.39 | 33.47 | 33.08 | 33.30 | 32.91 | 317,509 |
| 25 Jan 2024 | 33.45 | 33.45 | 33.16 | 33.30 | 32.91 | 333,332 |
| 24 Jan 2024 | 33.32 | 33.33 | 33.05 | 33.20 | 32.81 | 240,751 |
| 23 Jan 2024 | 33.21 | 33.26 | 33.04 | 33.19 | 32.80 | 227,484 |
| 22 Jan 2024 | 33.17 | 33.22 | 32.92 | 33.21 | 32.82 | 206,538 |
| 19 Jan 2024 | 32.84 | 33.02 | 32.77 | 32.94 | 32.55 | 258,071 |
| 18 Jan 2024 | 32.54 | 32.63 | 32.26 | 32.58 | 32.20 | 291,136 |
| 17 Jan 2024 | 32.90 | 33.00 | 32.61 | 32.61 | 32.22 | 271,962 |
| 16 Jan 2024 | 32.80 | 32.97 | 32.62 | 32.86 | 32.47 | 290,841 |
| 15 Jan 2024 | 32.65 | 33.12 | 32.57 | 32.98 | 32.59 | 73,113 |
| 12 Jan 2024 | 32.75 | 32.83 | 32.45 | 32.75 | 32.36 | 349,886 |
| 11 Jan 2024 | 32.55 | 32.88 | 32.45 | 32.80 | 32.41 | 299,224 |
| 10 Jan 2024 | 32.55 | 32.69 | 32.24 | 32.42 | 32.04 | 343,479 |
| 09 Jan 2024 | 32.19 | 32.38 | 32.07 | 32.31 | 31.93 | 324,549 |
| 08 Jan 2024 | 32.35 | 32.48 | 31.82 | 31.82 | 31.44 | 476,497 |
| 05 Jan 2024 | 32.64 | 32.73 | 32.38 | 32.43 | 32.05 | 180,711 |
| 04 Jan 2024 | 32.75 | 32.77 | 32.48 | 32.65 | 32.26 | 285,472 |
| 03 Jan 2024 | 32.66 | 32.81 | 32.51 | 32.52 | 32.14 | 197,482 |
| 02 Jan 2024 | 32.86 | 33.00 | 32.60 | 32.95 | 32.56 | 190,451 |
| 29 Dec 2023 | 32.84 | 32.92 | 32.61 | 32.77 | 32.38 | 388,317 |
| 28 Dec 2023 | 33.10 | 33.10 | 32.70 | 32.84 | 32.45 | 204,568 |
| 27 Dec 2023 | 33.15 | 33.22 | 32.64 | 32.64 | 32.25 | 236,758 |
| 22 Dec 2023 | 32.90 | 32.90 | 32.42 | 32.49 | 32.11 | 277,462 |
| 21 Dec 2023 | 32.82 | 33.42 | 32.59 | 32.70 | 32.31 | 696,553 |
| 20 Dec 2023 | 33.71 | 33.71 | 33.32 | 33.47 | 33.07 | 351,133 |
| 19 Dec 2023 | 33.10 | 33.30 | 32.97 | 33.20 | 32.81 | 395,774 |
| 18 Dec 2023 | 33.00 | 33.06 | 32.72 | 32.81 | 32.42 | 246,972 |
| 15 Dec 2023 | 33.00 | 33.21 | 32.71 | 33.10 | 32.71 | 2,066,455 |
| 14 Dec 2023 | 33.50 | 33.51 | 32.81 | 33.00 | 32.61 | 609,334 |
| 13 Dec 2023 | 33.53 | 33.62 | 32.72 | 32.95 | 32.56 | 636,042 |
| 12 Dec 2023 | 33.45 | 33.93 | 33.33 | 33.64 | 33.24 | 420,574 |
| 11 Dec 2023 | 32.92 | 33.63 | 32.88 | 33.39 | 33.00 | 671,932 |
| 08 Dec 2023 | 32.90 | 33.00 | 32.62 | 32.88 | 32.49 | 393,091 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.