Whitefield Industrials Limited (WHF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:59PM AEST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 5.55 | 5.55 | 5.45 | 5.46 | 5.46 | 76,995 |
| 06 Sept 2024 | 5.48 | 5.56 | 5.47 | 5.53 | 5.53 | 36,773 |
| 05 Sept 2024 | 5.54 | 5.55 | 5.45 | 5.51 | 5.51 | 37,749 |
| 04 Sept 2024 | 5.44 | 5.55 | 5.43 | 5.54 | 5.54 | 18,490 |
| 03 Sept 2024 | 5.55 | 5.58 | 5.47 | 5.48 | 5.48 | 87,751 |
| 02 Sept 2024 | 5.51 | 5.59 | 5.45 | 5.50 | 5.50 | 104,217 |
| 30 Aug 2024 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | 9,374 |
| 29 Aug 2024 | 5.59 | 5.59 | 5.45 | 5.45 | 5.45 | 21,485 |
| 28 Aug 2024 | 5.46 | 5.55 | 5.43 | 5.55 | 5.55 | 114,034 |
| 27 Aug 2024 | 5.55 | 5.61 | 5.38 | 5.44 | 5.44 | 88,217 |
| 26 Aug 2024 | 5.60 | 5.62 | 5.53 | 5.53 | 5.53 | 40,580 |
| 23 Aug 2024 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 8,710 |
| 22 Aug 2024 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 3,683 |
| 21 Aug 2024 | 5.58 | 5.58 | 5.44 | 5.44 | 5.44 | 37,660 |
| 20 Aug 2024 | 5.60 | 5.65 | 5.54 | 5.54 | 5.54 | 12,108 |
| 19 Aug 2024 | 5.69 | 5.69 | 5.52 | 5.56 | 5.56 | 42,545 |
| 16 Aug 2024 | 5.50 | 5.69 | 5.50 | 5.69 | 5.69 | 44,651 |
| 15 Aug 2024 | 5.59 | 5.68 | 5.49 | 5.49 | 5.49 | 54,810 |
| 14 Aug 2024 | 5.56 | 5.59 | 5.49 | 5.49 | 5.49 | 116,601 |
| 13 Aug 2024 | 5.34 | 5.59 | 5.34 | 5.59 | 5.59 | 106,000 |
| 12 Aug 2024 | 5.40 | 5.40 | 5.30 | 5.34 | 5.34 | 43,504 |
| 09 Aug 2024 | 5.43 | 5.43 | 5.34 | 5.38 | 5.38 | 8,334 |
| 08 Aug 2024 | 5.40 | 5.44 | 5.35 | 5.43 | 5.43 | 40,311 |
| 07 Aug 2024 | 5.44 | 5.52 | 5.35 | 5.52 | 5.52 | 75,135 |
| 06 Aug 2024 | 5.33 | 5.48 | 5.33 | 5.43 | 5.43 | 121,774 |
| 05 Aug 2024 | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | 153,075 |
| 02 Aug 2024 | 5.40 | 5.40 | 5.35 | 5.39 | 5.39 | 46,751 |
| 01 Aug 2024 | 5.33 | 5.39 | 5.33 | 5.35 | 5.35 | 64,391 |
| 31 July 2024 | 5.32 | 5.35 | 5.29 | 5.34 | 5.34 | 77,913 |
| 30 July 2024 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | 45,492 |
| 29 July 2024 | 5.28 | 5.32 | 5.23 | 5.32 | 5.32 | 59,955 |
| 26 July 2024 | 5.28 | 5.30 | 5.22 | 5.28 | 5.28 | 62,948 |
| 25 July 2024 | 5.27 | 5.28 | 5.18 | 5.19 | 5.19 | 48,129 |
| 24 July 2024 | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | 39,250 |
| 23 July 2024 | 5.21 | 5.33 | 5.21 | 5.27 | 5.27 | 79,044 |
| 22 July 2024 | 5.25 | 5.29 | 5.20 | 5.20 | 5.20 | 43,741 |
| 19 July 2024 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 20,864 |
| 18 July 2024 | 5.36 | 5.36 | 5.26 | 5.35 | 5.35 | 19,420 |
| 17 July 2024 | 5.25 | 5.36 | 5.25 | 5.36 | 5.36 | 146,846 |
| 16 July 2024 | 5.25 | 5.26 | 5.22 | 5.25 | 5.25 | 56,616 |
| 15 July 2024 | 5.22 | 5.42 | 5.21 | 5.26 | 5.26 | 72,556 |
| 12 July 2024 | 5.20 | 5.28 | 5.19 | 5.22 | 5.22 | 75,443 |
| 11 July 2024 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 44,935 |
| 10 July 2024 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 62,146 |
| 09 July 2024 | 5.10 | 5.14 | 5.09 | 5.10 | 5.10 | 21,574 |
| 08 July 2024 | 5.09 | 5.15 | 5.09 | 5.10 | 5.10 | 37,340 |
| 05 July 2024 | 5.09 | 5.13 | 5.06 | 5.06 | 5.06 | 80,931 |
| 04 July 2024 | 5.10 | 5.10 | 5.06 | 5.09 | 5.09 | 121,509 |
| 03 July 2024 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | 77,404 |
| 02 July 2024 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | 23,588 |
| 01 July 2024 | 5.10 | 5.13 | 5.06 | 5.09 | 5.09 | 105,949 |
| 28 June 2024 | 5.12 | 5.15 | 5.09 | 5.12 | 5.12 | 125,809 |
| 27 June 2024 | 5.17 | 5.18 | 5.08 | 5.12 | 5.12 | 39,404 |
| 26 June 2024 | 5.13 | 5.20 | 5.11 | 5.12 | 5.12 | 34,214 |
| 25 June 2024 | 5.10 | 5.14 | 5.10 | 5.13 | 5.13 | 91,345 |
| 24 June 2024 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 75,958 |
| 21 June 2024 | 5.08 | 5.10 | 5.07 | 5.08 | 5.08 | 48,330 |
| 20 June 2024 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 16,963 |
| 19 June 2024 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | 56,319 |
| 18 June 2024 | 5.04 | 5.10 | 5.04 | 5.06 | 5.06 | 103,666 |
| 17 June 2024 | 5.09 | 5.10 | 5.03 | 5.03 | 5.03 | 69,129 |
| 14 June 2024 | 5.10 | 5.15 | 5.08 | 5.13 | 5.13 | 36,176 |
| 13 June 2024 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | 66,261 |
| 12 June 2024 | 5.10 | 5.13 | 5.01 | 5.10 | 5.10 | 60,917 |
| 11 June 2024 | 5.10 | 5.18 | 5.08 | 5.08 | 5.08 | 64,546 |
| 07 June 2024 | 5.15 | 5.15 | 5.13 | 5.14 | 5.14 | 16,853 |
| 06 June 2024 | 5.13 | 5.20 | 5.06 | 5.15 | 5.15 | 43,390 |
| 05 June 2024 | 5.12 | 5.13 | 5.05 | 5.13 | 5.13 | 34,237 |
| 04 June 2024 | 5.12 | 5.13 | 5.06 | 5.07 | 5.07 | 47,634 |
| 03 June 2024 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | 40,182 |
| 31 May 2024 | 5.13 | 5.13 | 5.08 | 5.10 | 5.10 | 22,511 |
| 30 May 2024 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | 101,271 |
| 29 May 2024 | 5.13 | 5.14 | 5.09 | 5.12 | 5.12 | 44,574 |
| 28 May 2024 | 5.13 | 5.14 | 5.10 | 5.13 | 5.13 | 48,868 |
| 27 May 2024 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 55,837 |
| 24 May 2024 | 5.14 | 5.21 | 5.10 | 5.15 | 5.15 | 35,690 |
| 24 May 2024 | 0.1025 Dividend | |||||
| 23 May 2024 | 5.22 | 5.25 | 5.19 | 5.21 | 5.11 | 32,294 |
| 22 May 2024 | 5.21 | 5.22 | 5.19 | 5.19 | 5.09 | 54,575 |
| 21 May 2024 | 5.21 | 5.22 | 5.16 | 5.19 | 5.09 | 84,822 |
| 20 May 2024 | 5.22 | 5.22 | 5.20 | 5.21 | 5.11 | 82,560 |
| 17 May 2024 | 5.22 | 5.23 | 5.20 | 5.22 | 5.12 | 40,378 |
| 16 May 2024 | 5.23 | 5.23 | 5.18 | 5.21 | 5.11 | 46,968 |
| 15 May 2024 | 5.22 | 5.23 | 5.19 | 5.19 | 5.09 | 32,081 |
| 14 May 2024 | 5.22 | 5.22 | 5.18 | 5.18 | 5.08 | 24,153 |
| 13 May 2024 | 5.22 | 5.22 | 5.19 | 5.22 | 5.12 | 55,561 |
| 10 May 2024 | 5.20 | 5.23 | 5.18 | 5.20 | 5.10 | 34,607 |
| 09 May 2024 | 5.22 | 5.22 | 5.20 | 5.22 | 5.12 | 29,738 |
| 08 May 2024 | 5.20 | 5.25 | 5.20 | 5.22 | 5.12 | 94,266 |
| 07 May 2024 | 5.21 | 5.24 | 5.20 | 5.20 | 5.10 | 21,936 |
| 06 May 2024 | 5.19 | 5.27 | 5.19 | 5.19 | 5.09 | 23,070 |
| 03 May 2024 | 5.20 | 5.20 | 5.18 | 5.19 | 5.09 | 13,200 |
| 02 May 2024 | 5.16 | 5.20 | 5.15 | 5.20 | 5.10 | 24,125 |
| 01 May 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.04 | 52,776 |
| 30 Apr 2024 | 5.20 | 5.20 | 5.15 | 5.16 | 5.06 | 70,848 |
| 29 Apr 2024 | 5.21 | 5.22 | 5.14 | 5.16 | 5.06 | 78,218 |
| 26 Apr 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 5.12 | 28,066 |
| 24 Apr 2024 | 5.20 | 5.20 | 5.14 | 5.15 | 5.05 | 78,397 |
| 23 Apr 2024 | 5.22 | 5.22 | 5.15 | 5.16 | 5.06 | 35,843 |
| 22 Apr 2024 | 5.20 | 5.20 | 5.17 | 5.18 | 5.08 | 10,284 |
| *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.