Australia markets closed

Whitefield Industrials Limited (WHF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.220.00 (0.00%)
At close: 03:32PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.205.225.185.225.2227,047
11 Apr 20245.185.225.175.225.2252,962
10 Apr 20245.235.275.185.185.1855,579
09 Apr 20245.235.245.205.215.2135,811
08 Apr 20245.265.305.185.235.2357,592
05 Apr 20245.245.265.175.175.1765,474
04 Apr 20245.245.305.235.245.24107,996
03 Apr 20245.295.295.235.235.2347,692
02 Apr 20245.275.305.265.295.29114,345
28 Mar 20245.265.275.245.275.2732,378
27 Mar 20245.255.255.225.245.2424,602
26 Mar 20245.265.275.205.255.2569,990
25 Mar 20245.265.275.225.275.2774,045
22 Mar 20245.295.295.235.285.2814,921
21 Mar 20245.265.295.235.235.2348,119
20 Mar 20245.285.285.215.215.2153,750
19 Mar 20245.295.305.215.235.2358,027
18 Mar 20245.255.305.205.265.2638,928
15 Mar 20245.205.265.185.245.2429,530
14 Mar 20245.265.285.205.205.2034,439
13 Mar 20245.305.305.195.255.2518,951
12 Mar 20245.255.305.225.305.3078,277
11 Mar 20245.215.255.205.225.2242,184
08 Mar 20245.215.245.185.215.2181,356
07 Mar 20245.295.305.205.215.21109,667
06 Mar 20245.235.325.225.255.2530,335
05 Mar 20245.285.325.235.235.2333,921
04 Mar 20245.325.325.255.285.2881,323
01 Mar 20245.285.335.235.325.3219,830
29 Feb 20245.295.295.215.235.2335,068
28 Feb 20245.295.295.215.245.2427,576
27 Feb 20245.215.305.215.305.305,503
26 Feb 20245.275.305.215.215.2174,843
23 Feb 20245.335.335.185.275.2754,990
22 Feb 20245.405.405.305.305.3037,447
21 Feb 20245.405.405.335.405.4041,268
20 Feb 20245.485.565.395.395.3939,708
19 Feb 20245.405.485.385.465.4641,406
16 Feb 20245.355.415.325.395.3939,393
15 Feb 20245.325.355.315.315.3131,210
14 Feb 20245.325.325.275.275.274,141
13 Feb 20245.305.315.265.315.3110,541
12 Feb 20245.305.325.255.255.2539,650
09 Feb 20245.325.325.255.305.307,603
08 Feb 20245.325.325.305.325.326,742
07 Feb 20245.305.335.255.335.33100,695
06 Feb 20245.275.335.245.335.3329,645
05 Feb 20245.235.255.205.255.25113,969
02 Feb 20245.225.245.215.215.2140,687
01 Feb 20245.245.255.205.205.2027,161
31 Jan 20245.215.245.205.205.2027,154
30 Jan 20245.225.255.195.205.2048,442
29 Jan 20245.185.235.185.225.2230,440
25 Jan 20245.165.245.125.185.1863,426
24 Jan 20245.195.205.115.175.1730,493
23 Jan 20245.155.185.145.185.1831,344
22 Jan 20245.155.195.105.145.1428,658
19 Jan 20245.125.165.105.105.1030,207
18 Jan 20245.145.145.115.115.1112,260
17 Jan 20245.155.165.105.145.1470,316
16 Jan 20245.145.165.115.115.1110,269
15 Jan 20245.115.155.085.085.0812,748
12 Jan 20245.145.165.115.115.1117,081
11 Jan 20245.085.155.085.155.156,489
10 Jan 20245.115.135.065.105.1010,562
09 Jan 20245.085.115.055.095.0928,315
08 Jan 20245.125.145.055.115.1119,430
05 Jan 20245.145.145.055.125.1218,270
04 Jan 20245.105.155.075.155.1529,046
03 Jan 20245.085.105.065.105.1015,354
02 Jan 20245.055.105.025.055.0544,109
29 Dec 20235.115.115.055.065.0616,572
28 Dec 20235.095.105.055.065.0611,860
27 Dec 20235.115.115.055.055.0510,820
22 Dec 20235.155.155.055.105.1059,880
21 Dec 20235.135.155.085.085.08170,928
20 Dec 20235.105.155.045.065.0668,504
19 Dec 20235.025.054.995.055.0561,527
18 Dec 20235.045.055.005.025.0230,021
15 Dec 20235.045.044.995.015.0160,880
14 Dec 20235.005.054.995.005.0064,975
13 Dec 20235.015.024.985.005.0053,372
12 Dec 20235.045.044.965.005.0087,827
11 Dec 20235.045.054.995.045.0443,968
08 Dec 20235.035.054.985.045.0454,271
07 Dec 20235.055.054.985.045.0452,289
06 Dec 20235.085.085.025.055.0527,750
05 Dec 20235.115.115.025.025.0222,270
04 Dec 20235.005.115.005.115.1149,734
01 Dec 20235.005.045.005.015.0121,018
30 Nov 20235.025.064.994.994.9952,753
29 Nov 20235.035.044.995.045.0456,625
28 Nov 20235.065.064.995.005.0040,483
27 Nov 20235.195.194.955.005.00251,352
27 Nov 20230.1025 Dividend
24 Nov 20235.205.205.095.195.09116,080
23 Nov 20235.265.265.125.125.0214,572
22 Nov 20235.125.265.125.155.0578,218
21 Nov 20235.165.245.125.125.0269,060
20 Nov 20235.185.185.125.145.0417,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...