Washington H. Soul Pattinson and Company Limited (ASX:SOL)
42.14
-0.39 (-0.92%)
Aug 26, 2025, 4:19 PM AEST
ASX:SOL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 42.30 | 42.71 | 41.88 | 42.14 | 42.14 | -0.92% | 491,907 |
Aug 25, 2025 | 42.54 | 42.69 | 42.18 | 42.53 | 42.53 | 0.88% | 409,172 |
Aug 22, 2025 | 41.89 | 42.39 | 41.82 | 42.16 | 42.16 | 0.17% | 511,634 |
Aug 21, 2025 | 42.32 | 42.32 | 41.64 | 42.09 | 42.09 | -1.01% | 744,901 |
Aug 20, 2025 | 42.50 | 42.85 | 42.27 | 42.52 | 41.93 | 0.43% | 392,429 |
Aug 19, 2025 | 42.36 | 42.40 | 41.95 | 42.34 | 41.75 | -0.59% | 354,087 |
Aug 18, 2025 | 42.58 | 42.73 | 42.30 | 42.59 | 42.00 | -0.14% | 813,483 |
Aug 15, 2025 | 42.60 | 42.65 | 42.24 | 42.65 | 42.06 | - | 388,210 |
Aug 14, 2025 | 42.55 | 42.93 | 42.40 | 42.65 | 42.06 | 0.14% | 702,193 |
Aug 13, 2025 | 42.59 | 42.97 | 42.36 | 42.59 | 42.00 | 0.28% | 792,313 |
Aug 12, 2025 | 42.10 | 42.81 | 41.96 | 42.47 | 41.88 | 0.59% | 645,651 |
Aug 11, 2025 | 42.05 | 42.22 | 41.80 | 42.22 | 41.63 | 0.40% | 372,933 |
Aug 8, 2025 | 42.00 | 42.46 | 41.70 | 42.05 | 41.47 | -0.26% | 289,013 |
Aug 7, 2025 | 42.52 | 42.69 | 42.06 | 42.16 | 41.57 | -0.85% | 446,078 |
Aug 6, 2025 | 41.55 | 43.05 | 41.55 | 42.52 | 41.93 | 2.56% | 731,033 |
Aug 5, 2025 | 40.51 | 41.66 | 40.51 | 41.46 | 40.88 | 2.85% | 442,420 |
Aug 4, 2025 | 40.25 | 40.48 | 39.98 | 40.31 | 39.75 | -0.02% | 252,316 |
Aug 1, 2025 | 40.46 | 40.55 | 39.96 | 40.32 | 39.76 | -0.64% | 313,560 |
Jul 31, 2025 | 40.60 | 40.82 | 40.30 | 40.58 | 40.02 | - | 271,354 |
Jul 30, 2025 | 40.40 | 40.89 | 40.07 | 40.58 | 40.02 | 0.20% | 281,488 |
Jul 29, 2025 | 40.57 | 40.57 | 40.02 | 40.50 | 39.94 | -0.07% | 322,356 |
Jul 28, 2025 | 40.15 | 40.68 | 40.11 | 40.53 | 39.97 | 0.77% | 225,995 |
Jul 25, 2025 | 40.48 | 40.48 | 39.85 | 40.22 | 39.66 | -0.64% | 333,194 |
Jul 24, 2025 | 41.00 | 41.00 | 40.32 | 40.48 | 39.92 | -1.22% | 282,574 |
Jul 23, 2025 | 40.69 | 40.98 | 40.41 | 40.98 | 40.41 | 0.76% | 323,052 |
Jul 22, 2025 | 41.10 | 41.20 | 40.49 | 40.67 | 40.11 | -0.90% | 221,510 |
Jul 21, 2025 | 41.25 | 41.53 | 40.84 | 41.04 | 40.47 | -1.46% | 181,659 |
Jul 18, 2025 | 41.26 | 41.91 | 41.20 | 41.65 | 41.07 | 1.26% | 559,957 |
Jul 17, 2025 | 41.30 | 41.41 | 40.92 | 41.13 | 40.56 | 0.17% | 268,525 |
Jul 16, 2025 | 41.16 | 41.19 | 40.80 | 41.06 | 40.49 | -0.24% | 211,910 |
Jul 15, 2025 | 41.39 | 41.42 | 41.13 | 41.16 | 40.59 | 0.22% | 292,225 |
Jul 14, 2025 | 41.09 | 41.25 | 40.87 | 41.07 | 40.50 | -0.58% | 207,227 |
Jul 11, 2025 | 41.65 | 41.65 | 41.11 | 41.31 | 40.74 | -0.84% | 202,045 |
Jul 10, 2025 | 41.76 | 41.90 | 41.45 | 41.66 | 41.08 | -0.22% | 206,980 |
Jul 9, 2025 | 42.05 | 42.30 | 41.51 | 41.75 | 41.17 | -1.18% | 242,756 |
Jul 8, 2025 | 42.68 | 42.68 | 42.06 | 42.25 | 41.66 | -0.75% | 323,873 |
Jul 7, 2025 | 42.42 | 42.95 | 42.42 | 42.57 | 41.98 | -0.09% | 226,500 |
Jul 4, 2025 | 42.67 | 42.95 | 42.48 | 42.61 | 42.02 | 0.52% | 145,362 |
Jul 3, 2025 | 42.87 | 42.99 | 42.32 | 42.39 | 41.80 | -1.40% | 360,132 |
Jul 2, 2025 | 42.25 | 43.43 | 42.02 | 42.99 | 42.39 | 1.30% | 5,135,614 |
Jul 1, 2025 | 42.05 | 42.48 | 41.81 | 42.44 | 41.85 | 1.02% | 507,354 |
Jun 30, 2025 | 42.00 | 42.23 | 41.89 | 42.01 | 41.43 | 0.77% | 549,421 |
Jun 27, 2025 | 41.90 | 42.18 | 41.69 | 41.69 | 41.11 | -0.22% | 518,437 |
Jun 26, 2025 | 41.61 | 42.00 | 41.41 | 41.78 | 41.20 | 0.60% | 414,413 |
Jun 25, 2025 | 41.40 | 41.93 | 41.40 | 41.53 | 40.95 | - | 444,148 |
Jun 24, 2025 | 41.10 | 41.58 | 40.96 | 41.53 | 40.95 | 1.05% | 632,023 |
Jun 23, 2025 | 40.76 | 41.41 | 40.65 | 41.10 | 40.53 | 0.51% | 399,509 |
Jun 20, 2025 | 40.77 | 41.01 | 40.74 | 40.89 | 40.32 | 0.37% | 1,795,759 |
Jun 19, 2025 | 40.63 | 40.92 | 40.10 | 40.74 | 40.17 | 0.27% | 872,890 |
Jun 18, 2025 | 40.62 | 40.88 | 40.46 | 40.63 | 40.07 | 0.02% | 504,609 |