Whitefield Industrials Limited (ASX:WHF)
Australia · Delayed Price · Currency is AUD 4.620
0.00 (0.00%)
Oct 19, 2026, 4:10 PM AEST
Whitefield Industrials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.65 | 4.69 | 4.59 | 4.62 | 4.62 | - | 128,487 |
| Oct 16, 2026 | 4.64 | 4.65 | 4.61 | 4.62 | 4.62 | 0.22% | 34,748 |
| Oct 15, 2026 | 4.66 | 4.66 | 4.58 | 4.61 | 4.61 | -1.07% | 141,159 |
| Oct 14, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.22% | 29,856 |
| Oct 13, 2026 | 4.68 | 4.69 | 4.62 | 4.65 | 4.65 | -0.32% | 90,781 |
| Oct 12, 2026 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | -0.32% | 71,467 |
| Oct 9, 2026 | 4.66 | 4.69 | 4.66 | 4.68 | 4.68 | 0.21% | 41,232 |
| Oct 8, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.43% | 15,757 |
| Oct 7, 2026 | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | -0.64% | 77,375 |
| Oct 6, 2026 | 4.73 | 4.73 | 4.71 | 4.72 | 4.72 | 0.21% | 12,057 |
| Oct 5, 2026 | 4.67 | 4.73 | 4.67 | 4.71 | 4.71 | -0.21% | 34,821 |
| Oct 2, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 0.64% | 19,702 |
| Oct 1, 2026 | 4.70 | 4.74 | 4.69 | 4.69 | 4.69 | -0.64% | 6,913 |
| Sep 30, 2026 | 4.64 | 4.73 | 4.64 | 4.72 | 4.72 | 1.51% | 109,697 |
| Sep 29, 2026 | 4.70 | 4.72 | 4.63 | 4.65 | 4.65 | -0.43% | 88,368 |
| Sep 28, 2026 | 4.69 | 4.73 | 4.67 | 4.67 | 4.67 | -0.43% | 133,101 |
| Sep 25, 2026 | 4.70 | 4.70 | 4.65 | 4.69 | 4.69 | -0.64% | 192,734 |
| Sep 24, 2026 | 4.75 | 4.75 | 4.72 | 4.72 | 4.72 | -0.42% | 64,210 |
| Sep 23, 2026 | 4.76 | 4.77 | 4.74 | 4.74 | 4.74 | -0.63% | 83,079 |
| Sep 22, 2026 | 4.73 | 4.80 | 4.73 | 4.77 | 4.77 | 0.42% | 122,408 |
| Sep 21, 2026 | 4.77 | 4.77 | 4.72 | 4.75 | 4.75 | -0.42% | 49,565 |
| Sep 18, 2026 | 4.73 | 4.77 | 4.71 | 4.77 | 4.77 | 1.27% | 147,613 |
| Sep 17, 2026 | 4.70 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 71,369 |
| Sep 16, 2026 | 4.67 | 4.70 | 4.65 | 4.70 | 4.70 | 0.43% | 162,643 |
| Sep 15, 2026 | 4.68 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 107,570 |
| Sep 14, 2026 | 4.69 | 4.72 | 4.67 | 4.70 | 4.70 | -0.42% | 138,333 |
| Sep 11, 2026 | 4.74 | 4.75 | 4.65 | 4.72 | 4.72 | -0.42% | 150,673 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.70 | 4.74 | 4.74 | -1.46% | 81,260 |
| Sep 9, 2026 | 4.83 | 4.84 | 4.80 | 4.81 | 4.81 | -0.41% | 115,267 |
| Sep 8, 2026 | 4.86 | 4.86 | 4.82 | 4.83 | 4.83 | -0.41% | 14,517 |
| Sep 7, 2026 | 4.86 | 4.86 | 4.82 | 4.85 | 4.85 | -0.21% | 24,198 |
| Sep 4, 2026 | 4.83 | 4.88 | 4.80 | 4.86 | 4.86 | 0.26% | 50,253 |
| Sep 3, 2026 | 4.94 | 4.94 | 4.87 | 4.90 | 4.85 | -0.41% | 248,839 |
| Sep 2, 2026 | 4.93 | 4.93 | 4.84 | 4.92 | 4.87 | -0.61% | 119,002 |
| Sep 1, 2026 | 4.97 | 4.97 | 4.93 | 4.95 | 4.90 | -0.40% | 173,923 |
| Aug 31, 2026 | 4.92 | 4.97 | 4.92 | 4.97 | 4.92 | - | 276,204 |
| Aug 28, 2026 | 4.95 | 4.97 | 4.93 | 4.97 | 4.92 | 1.43% | 22,328 |
| Aug 27, 2026 | 4.96 | 4.99 | 4.90 | 4.90 | 4.85 | -1.41% | 72,199 |
| Aug 26, 2026 | 4.99 | 5.00 | 4.97 | 4.97 | 4.92 | -0.60% | 28,362 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 4.95 | - | 32,402 |
| Aug 24, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 4.95 | 0.40% | 87,479 |
| Aug 21, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.93 | - | 65,539 |
| Aug 20, 2026 | 5.00 | 5.02 | 4.95 | 4.98 | 4.93 | 0.40% | 136,587 |
| Aug 19, 2026 | 5.03 | 5.03 | 4.92 | 4.96 | 4.91 | -0.80% | 149,867 |
| Aug 18, 2026 | 5.00 | 5.02 | 4.97 | 5.00 | 4.95 | 0.60% | 46,547 |
| Aug 17, 2026 | 4.98 | 5.03 | 4.97 | 4.97 | 4.92 | - | 29,024 |
| Aug 14, 2026 | 5.03 | 5.03 | 4.96 | 4.97 | 4.92 | -0.60% | 26,265 |
| Aug 13, 2026 | 5.01 | 5.02 | 4.97 | 5.00 | 4.95 | 0.40% | 20,190 |
| Aug 12, 2026 | 4.97 | 5.00 | 4.95 | 4.98 | 4.93 | 0.20% | 45,458 |
| Aug 11, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.92 | - | 29,081 |