Whitefield Industrials Limited (WHF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:53PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | 35,843 |
| 22 Apr 2024 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | 10,284 |
| 19 Apr 2024 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 10,290 |
| 18 Apr 2024 | 5.21 | 5.23 | 5.15 | 5.22 | 5.22 | 31,684 |
| 17 Apr 2024 | 5.17 | 5.23 | 5.15 | 5.21 | 5.21 | 47,694 |
| 16 Apr 2024 | 5.14 | 5.17 | 5.11 | 5.17 | 5.17 | 65,912 |
| 15 Apr 2024 | 5.22 | 5.25 | 5.12 | 5.14 | 5.14 | 123,221 |
| 12 Apr 2024 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 27,047 |
| 11 Apr 2024 | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | 52,962 |
| 10 Apr 2024 | 5.23 | 5.27 | 5.18 | 5.18 | 5.18 | 55,579 |
| 09 Apr 2024 | 5.23 | 5.24 | 5.20 | 5.21 | 5.21 | 35,811 |
| 08 Apr 2024 | 5.26 | 5.30 | 5.18 | 5.23 | 5.23 | 57,592 |
| 05 Apr 2024 | 5.24 | 5.26 | 5.17 | 5.17 | 5.17 | 65,474 |
| 04 Apr 2024 | 5.24 | 5.30 | 5.23 | 5.24 | 5.24 | 107,996 |
| 03 Apr 2024 | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | 47,692 |
| 02 Apr 2024 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 114,345 |
| 28 Mar 2024 | 5.26 | 5.27 | 5.24 | 5.27 | 5.27 | 32,378 |
| 27 Mar 2024 | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | 24,602 |
| 26 Mar 2024 | 5.26 | 5.27 | 5.20 | 5.25 | 5.25 | 69,990 |
| 25 Mar 2024 | 5.26 | 5.27 | 5.22 | 5.27 | 5.27 | 74,045 |
| 22 Mar 2024 | 5.29 | 5.29 | 5.23 | 5.28 | 5.28 | 14,921 |
| 21 Mar 2024 | 5.26 | 5.29 | 5.23 | 5.23 | 5.23 | 48,119 |
| 20 Mar 2024 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | 53,750 |
| 19 Mar 2024 | 5.29 | 5.30 | 5.21 | 5.23 | 5.23 | 58,027 |
| 18 Mar 2024 | 5.25 | 5.30 | 5.20 | 5.26 | 5.26 | 38,928 |
| 15 Mar 2024 | 5.20 | 5.26 | 5.18 | 5.24 | 5.24 | 29,530 |
| 14 Mar 2024 | 5.26 | 5.28 | 5.20 | 5.20 | 5.20 | 34,439 |
| 13 Mar 2024 | 5.30 | 5.30 | 5.19 | 5.25 | 5.25 | 18,951 |
| 12 Mar 2024 | 5.25 | 5.30 | 5.22 | 5.30 | 5.30 | 78,277 |
| 11 Mar 2024 | 5.21 | 5.25 | 5.20 | 5.22 | 5.22 | 42,184 |
| 08 Mar 2024 | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | 81,356 |
| 07 Mar 2024 | 5.29 | 5.30 | 5.20 | 5.21 | 5.21 | 109,667 |
| 06 Mar 2024 | 5.23 | 5.32 | 5.22 | 5.25 | 5.25 | 30,335 |
| 05 Mar 2024 | 5.28 | 5.32 | 5.23 | 5.23 | 5.23 | 33,921 |
| 04 Mar 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | 81,323 |
| 01 Mar 2024 | 5.28 | 5.33 | 5.23 | 5.32 | 5.32 | 19,830 |
| 29 Feb 2024 | 5.29 | 5.29 | 5.21 | 5.23 | 5.23 | 35,068 |
| 28 Feb 2024 | 5.29 | 5.29 | 5.21 | 5.24 | 5.24 | 27,576 |
| 27 Feb 2024 | 5.21 | 5.30 | 5.21 | 5.30 | 5.30 | 5,503 |
| 26 Feb 2024 | 5.27 | 5.30 | 5.21 | 5.21 | 5.21 | 74,843 |
| 23 Feb 2024 | 5.33 | 5.33 | 5.18 | 5.27 | 5.27 | 54,990 |
| 22 Feb 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 37,447 |
| 21 Feb 2024 | 5.40 | 5.40 | 5.33 | 5.40 | 5.40 | 41,268 |
| 20 Feb 2024 | 5.48 | 5.56 | 5.39 | 5.39 | 5.39 | 39,708 |
| 19 Feb 2024 | 5.40 | 5.48 | 5.38 | 5.46 | 5.46 | 41,406 |
| 16 Feb 2024 | 5.35 | 5.41 | 5.32 | 5.39 | 5.39 | 39,393 |
| 15 Feb 2024 | 5.32 | 5.35 | 5.31 | 5.31 | 5.31 | 31,210 |
| 14 Feb 2024 | 5.32 | 5.32 | 5.27 | 5.27 | 5.27 | 4,141 |
| 13 Feb 2024 | 5.30 | 5.31 | 5.26 | 5.31 | 5.31 | 10,541 |
| 12 Feb 2024 | 5.30 | 5.32 | 5.25 | 5.25 | 5.25 | 39,650 |
| 09 Feb 2024 | 5.32 | 5.32 | 5.25 | 5.30 | 5.30 | 7,603 |
| 08 Feb 2024 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | 6,742 |
| 07 Feb 2024 | 5.30 | 5.33 | 5.25 | 5.33 | 5.33 | 100,695 |
| 06 Feb 2024 | 5.27 | 5.33 | 5.24 | 5.33 | 5.33 | 29,645 |
| 05 Feb 2024 | 5.23 | 5.25 | 5.20 | 5.25 | 5.25 | 113,969 |
| 02 Feb 2024 | 5.22 | 5.24 | 5.21 | 5.21 | 5.21 | 40,687 |
| 01 Feb 2024 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | 27,161 |
| 31 Jan 2024 | 5.21 | 5.24 | 5.20 | 5.20 | 5.20 | 27,154 |
| 30 Jan 2024 | 5.22 | 5.25 | 5.19 | 5.20 | 5.20 | 48,442 |
| 29 Jan 2024 | 5.18 | 5.23 | 5.18 | 5.22 | 5.22 | 30,440 |
| 25 Jan 2024 | 5.16 | 5.24 | 5.12 | 5.18 | 5.18 | 63,426 |
| 24 Jan 2024 | 5.19 | 5.20 | 5.11 | 5.17 | 5.17 | 30,493 |
| 23 Jan 2024 | 5.15 | 5.18 | 5.14 | 5.18 | 5.18 | 31,344 |
| 22 Jan 2024 | 5.15 | 5.19 | 5.10 | 5.14 | 5.14 | 28,658 |
| 19 Jan 2024 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | 30,207 |
| 18 Jan 2024 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 12,260 |
| 17 Jan 2024 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | 70,316 |
| 16 Jan 2024 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | 10,269 |
| 15 Jan 2024 | 5.11 | 5.15 | 5.08 | 5.08 | 5.08 | 12,748 |
| 12 Jan 2024 | 5.14 | 5.16 | 5.11 | 5.11 | 5.11 | 17,081 |
| 11 Jan 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 6,489 |
| 10 Jan 2024 | 5.11 | 5.13 | 5.06 | 5.10 | 5.10 | 10,562 |
| 09 Jan 2024 | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 28,315 |
| 08 Jan 2024 | 5.12 | 5.14 | 5.05 | 5.11 | 5.11 | 19,430 |
| 05 Jan 2024 | 5.14 | 5.14 | 5.05 | 5.12 | 5.12 | 18,270 |
| 04 Jan 2024 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 29,046 |
| 03 Jan 2024 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 15,354 |
| 02 Jan 2024 | 5.05 | 5.10 | 5.02 | 5.05 | 5.05 | 44,109 |
| 29 Dec 2023 | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | 16,572 |
| 28 Dec 2023 | 5.09 | 5.10 | 5.05 | 5.06 | 5.06 | 11,860 |
| 27 Dec 2023 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 10,820 |
| 22 Dec 2023 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | 59,880 |
| 21 Dec 2023 | 5.13 | 5.15 | 5.08 | 5.08 | 5.08 | 170,928 |
| 20 Dec 2023 | 5.10 | 5.15 | 5.04 | 5.06 | 5.06 | 68,504 |
| 19 Dec 2023 | 5.02 | 5.05 | 4.99 | 5.05 | 5.05 | 61,527 |
| 18 Dec 2023 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | 30,021 |
| 15 Dec 2023 | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | 60,880 |
| 14 Dec 2023 | 5.00 | 5.05 | 4.99 | 5.00 | 5.00 | 64,975 |
| 13 Dec 2023 | 5.01 | 5.02 | 4.98 | 5.00 | 5.00 | 53,372 |
| 12 Dec 2023 | 5.04 | 5.04 | 4.96 | 5.00 | 5.00 | 87,827 |
| 11 Dec 2023 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | 43,968 |
| 08 Dec 2023 | 5.03 | 5.05 | 4.98 | 5.04 | 5.04 | 54,271 |
| 07 Dec 2023 | 5.05 | 5.05 | 4.98 | 5.04 | 5.04 | 52,289 |
| 06 Dec 2023 | 5.08 | 5.08 | 5.02 | 5.05 | 5.05 | 27,750 |
| 05 Dec 2023 | 5.11 | 5.11 | 5.02 | 5.02 | 5.02 | 22,270 |
| 04 Dec 2023 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 49,734 |
| 01 Dec 2023 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | 21,018 |
| 30 Nov 2023 | 5.02 | 5.06 | 4.99 | 4.99 | 4.99 | 52,753 |
| 29 Nov 2023 | 5.03 | 5.04 | 4.99 | 5.04 | 5.04 | 56,625 |
| 28 Nov 2023 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | 40,483 |
| *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.