Whitefield Industrials Limited (WHFPB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| 27 June 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| 26 June 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| 25 June 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
| 24 June 2024 | 98.06 | 98.26 | 98.06 | 98.26 | 98.26 | 437 |
| 21 June 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 20 June 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 19 June 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 18 June 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 200 |
| 17 June 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 14 June 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| 13 June 2024 | 97.81 | 97.81 | 97.80 | 97.80 | 97.80 | 100 |
| 12 June 2024 | 97.53 | 97.53 | 97.52 | 97.52 | 97.52 | 155 |
| 11 June 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 07 June 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 06 June 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 05 June 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 04 June 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 03 June 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 31 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 30 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 29 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 28 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 27 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 24 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 24 May 2024 | 1.3125 Dividend | |||||
| 23 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 98.00 | 74 |
| 22 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 98.00 | - |
| 21 May 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 98.00 | 200 |
| 20 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 97.99 | - |
| 17 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 97.99 | - |
| 16 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 97.99 | - |
| 15 May 2024 | 99.32 | 99.32 | 99.30 | 99.30 | 97.99 | 100 |
| 14 May 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 98.63 | - |
| 13 May 2024 | 99.21 | 99.95 | 99.21 | 99.95 | 98.63 | 315 |
| 10 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 09 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 08 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 07 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 06 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 03 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 02 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 01 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 30 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 29 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 26 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 24 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 23 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 22 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 19 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.79 | - |
| 18 Apr 2024 | 99.50 | 99.50 | 99.10 | 99.10 | 97.79 | 1,080 |
| 17 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.18 | 350 |
| 16 Apr 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 98.18 | - |
| 15 Apr 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 98.18 | - |
| 12 Apr 2024 | 99.48 | 99.49 | 99.48 | 99.49 | 98.18 | 350 |
| 11 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.69 | - |
| 10 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.69 | 250 |
| 09 Apr 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 97.50 | - |
| 08 Apr 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 97.50 | 109 |
| 05 Apr 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 97.34 | - |
| 04 Apr 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 97.34 | - |
| 03 Apr 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 97.34 | - |
| 02 Apr 2024 | 98.65 | 98.65 | 98.64 | 98.64 | 97.34 | 100 |
| 28 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | - |
| 27 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | - |
| 26 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | - |
| 25 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | - |
| 22 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | - |
| 21 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | - |
| 20 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | - |
| 19 Mar 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 97.32 | 65 |
| 18 Mar 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 97.94 | - |
| 15 Mar 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 97.94 | - |
| 14 Mar 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 97.94 | - |
| 13 Mar 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 97.94 | - |
| 12 Mar 2024 | 99.24 | 99.25 | 99.24 | 99.25 | 97.94 | 325 |
| 11 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 97.93 | - |
| 08 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 97.93 | - |
| 07 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 97.93 | - |
| 06 Mar 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 97.93 | 50 |
| 05 Mar 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 96.92 | - |
| 04 Mar 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 96.92 | - |
| 01 Mar 2024 | 98.23 | 98.23 | 98.22 | 98.22 | 96.92 | 167 |
| 29 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 97.16 | - |
| 28 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 97.16 | - |
| 27 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 97.16 | - |
| 26 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 97.16 | - |
| 23 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 97.16 | - |
| 22 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 97.16 | - |
| 21 Feb 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 97.16 | 200 |
| 20 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 96.94 | - |
| 19 Feb 2024 | 98.44 | 98.50 | 98.24 | 98.24 | 96.94 | 819 |
| 16 Feb 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 96.85 | - |
| 15 Feb 2024 | 98.16 | 98.16 | 98.16 | 98.15 | 96.85 | 84 |
| 14 Feb 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 96.22 | - |
| 13 Feb 2024 | 98.15 | 98.15 | 97.51 | 97.51 | 96.22 | 255 |
| 12 Feb 2024 | 98.15 | 98.15 | 98.10 | 98.15 | 96.85 | 1,264 |
| 09 Feb 2024 | 98.22 | 98.22 | 98.15 | 98.15 | 96.85 | 630 |
| 08 Feb 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 96.92 | - |
| 07 Feb 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 96.92 | 50 |
| *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.