Stock listing
ASX:WHF Whitefield Industrials Limited Share Price
Follow Whitefield Industrials Limited into a list and get an email when it puts out news.
Share price · ASX:WHF
$4.76 AUD +0.02 (+0.4%)
Close on Nov 2, 2026
- Day range
- $4.73 – $4.80 AUDNov 2, 2026
- Volume
- 48,099 sharesNov 2, 2026
- Market cap
- $576.7M AUDAt the close on Nov 2, 2026 · price × 121.2M shares outstanding
- 52-week range
- $4.46 – $5.65 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $406,678 AUDMedian day 71,833 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:WHF · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.76 | +0.02 | +0.4% | $4.80 | $4.80 | $4.73 | 48,099 | |
| $4.74 | +0.05 | +1.1% | $4.70 | $4.79 | $4.70 | 161,642 | |
| $4.69 | +0.05 | +1.1% | $4.65 | $4.70 | $4.61 | 112,294 | |
| $4.64 | -0.02 | -0.4% | $4.66 | $4.67 | $4.61 | 140,834 | |
| $4.66 | 0.00 | 0.0% | $4.67 | $4.67 | $4.63 | 74,952 | |
| $4.66 | 0.00 | 0.0% | $4.63 | $4.67 | $4.59 | 184,465 | |
| $4.66 | +0.01 | +0.2% | $4.65 | $4.67 | $4.60 | 88,305 | |
| $4.65 | +0.03 | +0.6% | $4.64 | $4.65 | $4.59 | 136,076 | |
| $4.62 | +0.01 | +0.2% | $4.61 | $4.65 | $4.61 | 22,626 | |
| $4.61 | -0.01 | -0.2% | $4.63 | $4.65 | $4.59 | 30,136 | |
| $4.62 | 0.00 | 0.0% | $4.65 | $4.69 | $4.59 | 128,487 | |
| $4.62 | +0.01 | +0.2% | $4.64 | $4.65 | $4.61 | 34,748 | |
| $4.61 | -0.05 | -1.1% | $4.66 | $4.66 | $4.58 | 141,159 | |
| $4.66 | +0.01 | +0.2% | $4.66 | $4.66 | $4.64 | 29,856 | |
| $4.65 | -0.015 | -0.3% | $4.68 | $4.69 | $4.62 | 90,781 | |
| $4.665 | -0.015 | -0.3% | $4.69 | $4.69 | $4.65 | 71,467 | |
| $4.68 | +0.01 | +0.2% | $4.66 | $4.69 | $4.66 | 41,232 | |
| $4.67 | -0.02 | -0.4% | $4.70 | $4.70 | $4.65 | 15,757 | |
| $4.69 | -0.03 | -0.6% | $4.72 | $4.73 | $4.665 | 77,375 | |
| $4.72 | +0.01 | +0.2% | $4.73 | $4.73 | $4.71 | 12,057 | |
| $4.71 | -0.01 | -0.2% | $4.67 | $4.73 | $4.67 | 34,821 | |
| $4.72 | +0.03 | +0.6% | $4.69 | $4.72 | $4.69 | 19,702 | |
| $4.69 | -0.03 | -0.6% | $4.70 | $4.74 | $4.69 | 6,913 | |
| $4.72 | +0.07 | +1.5% | $4.64 | $4.73 | $4.64 | 109,697 | |
| $4.65 | -0.02 | -0.4% | $4.70 | $4.72 | $4.63 | 88,368 | |
| $4.67 | -0.02 | -0.4% | $4.69 | $4.73 | $4.67 | 133,101 | |
| $4.69 | -0.03 | -0.6% | $4.70 | $4.70 | $4.65 | 192,734 | |
| $4.72 | -0.02 | -0.4% | $4.75 | $4.75 | $4.72 | 64,210 | |
| $4.74 | -0.03 | -0.6% | $4.76 | $4.77 | $4.74 | 83,079 | |
| $4.77 | +0.02 | +0.4% | $4.73 | $4.80 | $4.73 | 122,408 | |
| $4.75 | -0.02 | -0.4% | $4.77 | $4.77 | $4.72 | 49,565 | |
| $4.77 | +0.06 | +1.3% | $4.73 | $4.77 | $4.71 | 147,613 | |
| $4.71 | +0.01 | +0.2% | $4.70 | $4.72 | $4.69 | 71,369 | |
| $4.70 | +0.02 | +0.4% | $4.67 | $4.70 | $4.65 | 162,643 | |
| $4.68 | -0.02 | -0.4% | $4.68 | $4.70 | $4.65 | 107,570 | |
| $4.70 | -0.02 | -0.4% | $4.69 | $4.72 | $4.67 | 138,333 | |
| $4.72 | -0.02 | -0.4% | $4.74 | $4.75 | $4.65 | 150,673 | |
| $4.74 | -0.07 | -1.5% | $4.80 | $4.80 | $4.70 | 81,260 | |
| $4.81 | -0.02 | -0.4% | $4.83 | $4.84 | $4.80 | 115,267 | |
| $4.83 | -0.02 | -0.4% | $4.86 | $4.86 | $4.82 | 14,517 | |
| $4.85 | -0.01 | -0.2% | $4.86 | $4.86 | $4.82 | 24,198 | |
| $4.86 | -0.04 | -0.8% | $4.83 | $4.88 | $4.80 | 50,253 | |
| $4.90 | -0.02 | -0.4% | $4.94 | $4.94 | $4.87 | 248,839 | |
| $4.92 | -0.03 | -0.6% | $4.93 | $4.93 | $4.84 | 119,002 | |
| $4.95 | -0.02 | -0.4% | $4.97 | $4.97 | $4.93 | 173,923 | |
| $4.97 | 0.00 | 0.0% | $4.92 | $4.97 | $4.92 | 276,204 | |
| $4.97 | +0.07 | +1.4% | $4.95 | $4.97 | $4.93 | 22,328 | |
| $4.90 | -0.07 | -1.4% | $4.96 | $4.99 | $4.90 | 72,199 | |
| $4.97 | -0.03 | -0.6% | $4.99 | $5.00 | $4.97 | 28,362 | |
| $5.00 | 0.00 | 0.0% | $5.00 | $5.00 | $4.96 | 32,402 | |
| $5.00 | +0.02 | +0.4% | $4.99 | $5.00 | $4.99 | 87,479 | |
| $4.98 | 0.00 | 0.0% | $5.01 | $5.01 | $4.98 | 65,539 | |
| $4.98 | +0.02 | +0.4% | $5.00 | $5.02 | $4.95 | 136,587 | |
| $4.96 | -0.04 | -0.8% | $5.03 | $5.03 | $4.92 | 149,867 | |
| $5.00 | +0.03 | +0.6% | $5.00 | $5.02 | $4.97 | 46,547 | |
| $4.97 | 0.00 | 0.0% | $4.98 | $5.03 | $4.97 | 29,024 | |
| $4.97 | -0.03 | -0.6% | $5.03 | $5.03 | $4.96 | 26,265 | |
| $5.00 | +0.02 | +0.4% | $5.01 | $5.02 | $4.97 | 20,190 | |
| $4.98 | +0.01 | +0.2% | $4.97 | $5.00 | $4.95 | 45,458 | |
| $4.97 | 0.00 | 0.0% | $4.97 | $4.98 | $4.97 | 29,081 | |
| $4.97 | -0.05 | -1.0% | $5.02 | $5.03 | $4.955 | 49,535 | |
| $5.02 | 0.00 | 0.0% | $5.05 | $5.05 | $4.95 | 57,586 | |
| $5.02 | +0.05 | +1.0% | $4.99 | $5.09 | $4.98 | 126,294 | |
| $4.97 | +0.05 | +1.0% | $4.98 | $5.00 | $4.93 | 39,027 | |
| $4.92 | +0.09 | +1.9% | $4.88 | $4.98 | $4.87 | 56,655 | |
| $4.83 | -0.03 | -0.6% | $4.87 | $4.90 | $4.82 | 55,400 |
- Ticker
- ASX:WHF
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 13, 2026
WHF Fully Franked Quarterly Dividend
Latest news
WHF Fully Franked Quarterly Dividend
Oct 13, 2026
Closed $4.66 (+0.2%) on Oct 14, 2026
Whitefield Industrials Limited on 6ix
- What it is
- Closed-end fund
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Whitefield Industrials Limited.