Whitefield Industrials Limited (ASX:WHF)
Australia · Delayed Price · Currency is AUD 5.67
-0.01 (-0.18%)
Aug 1, 2025, 3:47 PM AEST
Whitefield Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.66 | 5.69 | 5.66 | 5.67 | 5.67 | -0.18% | 95,087 |
| Jul 31, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 1.07% | 15,765 |
| Jul 30, 2025 | 5.58 | 5.68 | 5.58 | 5.62 | 5.62 | 1.08% | 53,367 |
| Jul 29, 2025 | 5.55 | 5.58 | 5.52 | 5.56 | 5.56 | 0.18% | 27,627 |
| Jul 28, 2025 | 5.58 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 13,176 |
| Jul 25, 2025 | 5.58 | 5.58 | 5.51 | 5.58 | 5.58 | -0.36% | 60,231 |
| Jul 24, 2025 | 5.59 | 5.63 | 5.58 | 5.60 | 5.60 | 0.18% | 28,922 |
| Jul 23, 2025 | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | - | 38,518 |
| Jul 22, 2025 | 5.64 | 5.64 | 5.58 | 5.59 | 5.59 | -1.41% | 36,123 |
| Jul 21, 2025 | 5.66 | 5.68 | 5.64 | 5.67 | 5.67 | 0.18% | 20,189 |
| Jul 18, 2025 | 5.60 | 5.69 | 5.60 | 5.66 | 5.66 | 1.07% | 30,526 |
| Jul 17, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | -0.18% | 28,729 |
| Jul 16, 2025 | 5.61 | 5.65 | 5.60 | 5.61 | 5.61 | -1.23% | 40,655 |
| Jul 15, 2025 | 5.62 | 5.68 | 5.60 | 5.68 | 5.68 | 1.07% | 61,444 |
| Jul 14, 2025 | 5.69 | 5.69 | 5.62 | 5.62 | 5.62 | -1.23% | 29,663 |
| Jul 11, 2025 | 5.69 | 5.70 | 5.62 | 5.69 | 5.69 | 0.89% | 69,717 |
| Jul 10, 2025 | 5.67 | 5.70 | 5.59 | 5.64 | 5.64 | 0.53% | 67,009 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.58% | 102,263 |
| Jul 8, 2025 | 5.67 | 5.70 | 5.58 | 5.70 | 5.70 | 1.42% | 54,408 |
| Jul 7, 2025 | 5.61 | 5.68 | 5.61 | 5.62 | 5.62 | -0.53% | 50,895 |
| Jul 4, 2025 | 5.66 | 5.69 | 5.62 | 5.65 | 5.65 | - | 28,802 |
| Jul 3, 2025 | 5.69 | 5.69 | 5.60 | 5.65 | 5.65 | -0.88% | 47,829 |
| Jul 2, 2025 | 5.67 | 5.70 | 5.60 | 5.70 | 5.70 | - | 50,176 |
| Jul 1, 2025 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 54,073 |
| Jun 30, 2025 | 5.59 | 5.62 | 5.54 | 5.60 | 5.60 | 0.18% | 138,501 |
| Jun 27, 2025 | 5.67 | 5.67 | 5.59 | 5.59 | 5.59 | -0.89% | 60,143 |
| Jun 26, 2025 | 5.67 | 5.70 | 5.63 | 5.64 | 5.64 | -0.18% | 131,149 |
| Jun 25, 2025 | 5.65 | 5.66 | 5.62 | 5.65 | 5.65 | 0.89% | 19,266 |
| Jun 24, 2025 | 5.61 | 5.68 | 5.59 | 5.60 | 5.60 | 0.36% | 40,651 |
| Jun 23, 2025 | 5.62 | 5.62 | 5.55 | 5.58 | 5.58 | -0.71% | 64,241 |
| Jun 20, 2025 | 5.58 | 5.62 | 5.50 | 5.62 | 5.62 | 1.26% | 77,775 |
| Jun 19, 2025 | 5.59 | 5.59 | 5.52 | 5.55 | 5.55 | -0.18% | 66,424 |
| Jun 18, 2025 | 5.53 | 5.60 | 5.53 | 5.56 | 5.56 | 1.09% | 56,257 |
| Jun 17, 2025 | 5.62 | 5.66 | 5.48 | 5.50 | 5.50 | -2.48% | 132,226 |
| Jun 16, 2025 | 5.50 | 5.70 | 5.50 | 5.64 | 5.64 | 0.36% | 131,146 |
| Jun 13, 2025 | 5.69 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 58,175 |
| Jun 12, 2025 | 5.69 | 5.74 | 5.66 | 5.69 | 5.69 | 0.53% | 45,174 |
| Jun 11, 2025 | 5.64 | 5.74 | 5.62 | 5.66 | 5.66 | 0.35% | 100,478 |
| Jun 10, 2025 | 5.64 | 5.70 | 5.60 | 5.64 | 5.64 | - | 88,607 |
| Jun 6, 2025 | 5.64 | 5.69 | 5.60 | 5.64 | 5.64 | -0.18% | 28,750 |
| Jun 5, 2025 | 5.63 | 5.70 | 5.63 | 5.65 | 5.65 | 1.25% | 26,253 |
| Jun 4, 2025 | 5.60 | 5.68 | 5.57 | 5.58 | 5.58 | -0.53% | 67,064 |
| Jun 3, 2025 | 5.56 | 5.61 | 5.51 | 5.61 | 5.61 | 1.08% | 154,600 |
| Jun 2, 2025 | 5.56 | 5.56 | 5.50 | 5.55 | 5.55 | 0.36% | 91,977 |
| May 30, 2025 | 5.55 | 5.56 | 5.51 | 5.53 | 5.53 | 0.36% | 14,291 |
| May 29, 2025 | 5.58 | 5.58 | 5.50 | 5.51 | 5.51 | -1.25% | 46,017 |
| May 28, 2025 | 5.64 | 5.64 | 5.57 | 5.58 | 5.58 | -0.36% | 26,710 |
| May 27, 2025 | 5.61 | 5.63 | 5.60 | 5.60 | 5.60 | -0.53% | 22,052 |
| May 26, 2025 | 5.61 | 5.63 | 5.55 | 5.63 | 5.63 | -1.75% | 48,044 |
| May 23, 2025 | 5.73 | 5.74 | 5.65 | 5.73 | 5.63 | 0.70% | 51,765 |