Australia markets close in 4 hours 36 minutes

Whitefield Industrials Limited (WHF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.400.00 (0.00%)
As of 10:37AM AEDT. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20245.405.405.405.405.40324
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
26 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
17 Nov 20235.105.185.105.185.0819,336
16 Nov 20235.165.165.115.115.0131,816
15 Nov 20235.155.165.105.105.0033,442
14 Nov 20235.125.195.125.155.0522,069
13 Nov 20235.205.215.125.125.0225,821
10 Nov 20235.175.195.105.175.0747,697
09 Nov 20235.215.245.105.105.0082,312
08 Nov 20235.245.245.155.185.0821,095
07 Nov 20235.195.255.125.255.1588,424
06 Nov 20235.225.235.155.195.0913,804
03 Nov 20235.145.225.135.225.1236,646
02 Nov 20235.205.205.125.125.025,252
01 Nov 20235.245.245.145.205.1016,464
31 Oct 20235.155.195.115.195.0921,302
30 Oct 20235.175.185.105.125.0259,395
27 Oct 20235.235.235.105.125.0231,657
26 Oct 20235.145.235.095.235.1388,640
25 Oct 20235.215.245.145.245.1426,887
24 Oct 20235.155.245.145.215.1141,491
23 Oct 20235.225.255.145.155.0544,569
20 Oct 20235.135.245.135.225.1227,517
19 Oct 20235.205.215.135.145.0421,827
18 Oct 20235.225.225.125.215.1113,480
17 Oct 20235.115.225.115.225.1212,702
16 Oct 20235.085.225.085.195.096,841
13 Oct 20235.205.205.075.074.9742,205
12 Oct 20235.205.295.175.215.1141,107
11 Oct 20235.305.355.205.205.10117,734
10 Oct 20235.255.355.255.255.1520,086
09 Oct 20235.245.255.235.245.1415,750
06 Oct 20235.245.255.165.235.1312,917
05 Oct 20235.235.245.135.245.149,037
04 Oct 20235.145.255.145.235.1329,776
03 Oct 20235.125.205.125.135.03109,324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...