Whitefield Industrials Limited (ASX:WHF)
Australia · Delayed Price · Currency is AUD 4.860
-0.040 (-0.82%)
Sep 4, 2026, 4:10 PM AEST
Whitefield Industrials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.02 | 5.03 | 4.96 | 4.97 | 4.92 | -1.00% | 49,535 |
| Aug 7, 2026 | 5.05 | 5.05 | 4.95 | 5.02 | 4.97 | - | 57,586 |
| Aug 6, 2026 | 4.99 | 5.09 | 4.98 | 5.02 | 4.97 | 1.01% | 126,294 |
| Aug 5, 2026 | 4.98 | 5.00 | 4.93 | 4.97 | 4.92 | 1.02% | 39,027 |
| Aug 4, 2026 | 4.88 | 4.98 | 4.87 | 4.92 | 4.87 | 1.86% | 56,655 |
| Aug 3, 2026 | 4.87 | 4.90 | 4.82 | 4.83 | 4.78 | -0.62% | 55,400 |
| Jul 31, 2026 | 4.86 | 4.87 | 4.82 | 4.86 | 4.81 | - | 22,364 |
| Jul 30, 2026 | 4.85 | 4.87 | 4.81 | 4.86 | 4.81 | 0.41% | 69,077 |
| Jul 29, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | 4.79 | 0.83% | 38,799 |
| Jul 28, 2026 | 4.77 | 4.81 | 4.75 | 4.80 | 4.75 | 0.63% | 60,693 |
| Jul 27, 2026 | 4.77 | 4.79 | 4.74 | 4.77 | 4.72 | 0.21% | 106,268 |
| Jul 24, 2026 | 4.74 | 4.76 | 4.73 | 4.76 | 4.71 | - | 124,446 |
| Jul 23, 2026 | 4.76 | 4.85 | 4.74 | 4.76 | 4.71 | 0.42% | 115,489 |
| Jul 22, 2026 | 4.78 | 4.83 | 4.74 | 4.74 | 4.69 | -0.21% | 52,863 |
| Jul 21, 2026 | 4.83 | 4.83 | 4.75 | 4.75 | 4.70 | -0.21% | 50,180 |
| Jul 20, 2026 | 4.85 | 4.85 | 4.75 | 4.76 | 4.71 | -1.86% | 99,720 |
| Jul 17, 2026 | 4.89 | 4.89 | 4.82 | 4.85 | 4.80 | 0.62% | 11,012 |
| Jul 16, 2026 | 4.83 | 4.90 | 4.81 | 4.82 | 4.77 | -0.21% | 44,491 |
| Jul 15, 2026 | 4.80 | 4.84 | 4.75 | 4.83 | 4.78 | 1.47% | 102,701 |
| Jul 14, 2026 | 4.84 | 4.84 | 4.75 | 4.76 | 4.71 | -1.04% | 51,281 |
| Jul 13, 2026 | 4.71 | 4.83 | 4.71 | 4.81 | 4.76 | 1.69% | 58,873 |
| Jul 10, 2026 | 4.75 | 4.75 | 4.69 | 4.73 | 4.68 | 0.64% | 31,312 |
| Jul 9, 2026 | 4.74 | 4.75 | 4.69 | 4.70 | 4.65 | -0.42% | 48,124 |
| Jul 8, 2026 | 4.70 | 4.74 | 4.69 | 4.72 | 4.67 | 0.43% | 16,702 |
| Jul 7, 2026 | 4.71 | 4.73 | 4.70 | 4.70 | 4.65 | -0.21% | 75,613 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.66 | -0.84% | 72,225 |
| Jul 3, 2026 | 4.73 | 4.86 | 4.70 | 4.75 | 4.70 | 0.42% | 220,522 |
| Jul 2, 2026 | 4.70 | 4.77 | 4.70 | 4.73 | 4.68 | 0.64% | 35,921 |
| Jul 1, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.65 | -0.42% | 52,146 |
| Jun 30, 2026 | 4.62 | 4.74 | 4.61 | 4.72 | 4.67 | 2.61% | 157,021 |
| Jun 29, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.55 | -1.92% | 394,076 |