Stock listing
ASX:WHI Whitefield income limited Share Price
Follow Whitefield income limited into a list and get an email when it puts out news.
Share price · ASX:WHI
$1.24 AUD 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- $1.24 – $1.26 AUDNov 3, 2026
- Volume
- 218,500 sharesNov 3, 2026
- Market cap
- $201.5M AUDAt the close on Nov 3, 2026 · price × 162.5M shares outstanding
- 52-week range
- $1.21 – $1.45 AUDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $293,609 AUDMedian day 200,330 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · ASX:WHI · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.24 | 0.00 | 0.0% | $1.24 | $1.255 | $1.24 | 218,500 | |
| $1.24 | +0.005 | +0.4% | $1.24 | $1.245 | $1.24 | 143,115 | |
| $1.235 | -0.005 | -0.4% | $1.245 | $1.26 | $1.235 | 152,099 | |
| $1.24 | 0.00 | 0.0% | $1.245 | $1.25 | $1.24 | 211,310 | |
| $1.24 | +0.005 | +0.4% | $1.24 | $1.25 | $1.225 | 421,610 | |
| $1.235 | 0.00 | 0.0% | $1.24 | $1.24 | $1.23 | 122,327 | |
| $1.235 | -0.005 | -0.4% | $1.245 | $1.25 | $1.23 | 200,330 | |
| $1.24 | +0.015 | +1.2% | $1.23 | $1.245 | $1.23 | 232,124 | |
| $1.225 | +0.01 | +0.8% | $1.22 | $1.225 | $1.215 | 162,168 | |
| $1.215 | -0.01 | -0.8% | $1.22 | $1.22 | $1.21 | 84,441 | |
| $1.225 | +0.02 | +1.7% | $1.21 | $1.225 | $1.205 | 206,883 | |
| $1.205 | -0.01 | -0.8% | $1.21 | $1.23 | $1.205 | 100,920 | |
| $1.215 | 0.00 | 0.0% | $1.225 | $1.225 | $1.21 | 97,584 | |
| $1.215 | -0.02 | -1.6% | $1.235 | $1.24 | $1.215 | 517,868 | |
| $1.235 | 0.00 | 0.0% | $1.23 | $1.235 | $1.22 | 163,023 | |
| $1.235 | -0.005 | -0.4% | $1.235 | $1.235 | $1.235 | 73,294 | |
| $1.24 | 0.00 | 0.0% | $1.24 | $1.24 | $1.23 | 108,105 | |
| $1.24 | -0.005 | -0.4% | $1.25 | $1.25 | $1.24 | 51,279 | |
| $1.245 | -0.005 | -0.4% | $1.255 | $1.255 | $1.24 | 157,176 | |
| $1.25 | 0.00 | 0.0% | $1.275 | $1.275 | $1.25 | 105,052 | |
| $1.25 | 0.00 | 0.0% | $1.25 | $1.275 | $1.25 | 130,125 | |
| $1.25 | +0.02 | +1.6% | $1.23 | $1.25 | $1.23 | 79,200 | |
| $1.23 | -0.02 | -1.6% | $1.255 | $1.265 | $1.23 | 267,808 | |
| $1.25 | -0.02 | -1.6% | $1.27 | $1.28 | $1.235 | 383,125 | |
| $1.27 | +0.005 | +0.4% | $1.275 | $1.275 | $1.255 | 318,752 | |
| $1.265 | 0.00 | 0.0% | $1.265 | $1.28 | $1.255 | 454,532 | |
| $1.265 | +0.025 | +2.0% | $1.26 | $1.265 | $1.25 | 117,134 | |
| $1.24 | -0.01 | -0.8% | $1.26 | $1.27 | $1.23 | 405,278 | |
| $1.25 | -0.01 | -0.8% | $1.255 | $1.275 | $1.25 | 266,679 | |
| $1.26 | -0.005 | -0.4% | $1.26 | $1.27 | $1.255 | 68,415 | |
| $1.265 | 0.00 | 0.0% | $1.265 | $1.265 | $1.26 | 143,306 | |
| $1.265 | -0.005 | -0.4% | $1.27 | $1.28 | $1.265 | 158,815 | |
| $1.27 | +0.01 | +0.8% | $1.26 | $1.275 | $1.26 | 62,054 | |
| $1.26 | 0.00 | 0.0% | $1.25 | $1.26 | $1.24 | 206,775 | |
| $1.26 | -0.015 | -1.2% | $1.275 | $1.28 | $1.24 | 788,661 | |
| $1.275 | -0.005 | -0.4% | $1.285 | $1.30 | $1.275 | 447,785 | |
| $1.28 | +0.02 | +1.6% | $1.27 | $1.285 | $1.27 | 279,871 | |
| $1.26 | -0.01 | -0.8% | $1.28 | $1.28 | $1.26 | 152,285 | |
| $1.27 | -0.01 | -0.8% | $1.29 | $1.29 | $1.27 | 93,516 | |
| $1.28 | 0.00 | 0.0% | $1.28 | $1.29 | $1.28 | 91,701 | |
| $1.28 | 0.00 | 0.0% | $1.28 | $1.30 | $1.28 | 219,495 | |
| $1.28 | -0.01 | -0.8% | $1.295 | $1.295 | $1.28 | 90,844 | |
| $1.29 | +0.03 | +2.4% | $1.28 | $1.30 | $1.275 | 294,847 | |
| $1.26 | -0.04 | -3.1% | $1.30 | $1.30 | $1.26 | 437,342 | |
| $1.30 | -0.015 | -1.1% | $1.315 | $1.32 | $1.30 | 78,635 | |
| $1.315 | -0.005 | -0.4% | $1.32 | $1.33 | $1.31 | 281,185 | |
| $1.32 | +0.02 | +1.5% | $1.32 | $1.33 | $1.305 | 109,739 | |
| $1.30 | -0.015 | -1.1% | $1.32 | $1.325 | $1.30 | 260,497 | |
| $1.315 | +0.005 | +0.4% | $1.31 | $1.335 | $1.295 | 221,836 | |
| $1.31 | +0.01 | +0.8% | $1.295 | $1.315 | $1.285 | 343,838 | |
| $1.30 | +0.005 | +0.4% | $1.30 | $1.31 | $1.287 | 171,864 | |
| $1.295 | +0.01 | +0.8% | $1.285 | $1.30 | $1.285 | 195,139 | |
| $1.285 | +0.005 | +0.4% | $1.285 | $1.29 | $1.275 | 128,100 | |
| $1.28 | +0.005 | +0.4% | $1.287 | $1.295 | $1.28 | 324,536 | |
| $1.275 | -0.015 | -1.2% | $1.29 | $1.295 | $1.275 | 409,245 | |
| $1.29 | -0.02 | -1.5% | $1.31 | $1.31 | $1.29 | 78,717 | |
| $1.31 | +0.01 | +0.8% | $1.31 | $1.32 | $1.30 | 471,712 | |
| $1.30 | 0.00 | 0.0% | $1.29 | $1.305 | $1.29 | 209,351 | |
| $1.30 | +0.01 | +0.8% | $1.29 | $1.30 | $1.29 | 231,362 | |
| $1.29 | -0.01 | -0.8% | $1.295 | $1.30 | $1.285 | 193,968 | |
| $1.30 | +0.005 | +0.4% | $1.29 | $1.30 | $1.285 | 346,154 | |
| $1.295 | 0.00 | 0.0% | $1.305 | $1.31 | $1.29 | 404,596 | |
| $1.295 | -0.03 | -2.3% | $1.325 | $1.345 | $1.295 | 374,283 | |
| $1.325 | -0.04 | -2.9% | $1.365 | $1.365 | $1.325 | 607,199 | |
| $1.365 | +0.02 | +1.5% | $1.345 | $1.365 | $1.345 | 294,203 | |
| $1.345 | +0.025 | +1.9% | $1.325 | $1.355 | $1.32 | 101,631 | |
| $1.32 | -0.03 | -2.2% | $1.35 | $1.355 | $1.32 | 138,738 |
- Ticker
- ASX:WHI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 14, 2026
Whitefield Income Monthly Divs Oct, Nov, Dec
Latest deck · Aug 20, 2026
FY2026 Earnings Presentation
Earnings · 20 slides
Latest news
Whitefield Income Monthly Divs Oct, Nov, Dec
Oct 13, 2026
Closed $1.24 (0.0%) on Oct 14, 2026
Preliminary Final Report - Year Ended 30 June 2026
Aug 17, 2026
Closed $1.29 (-1.5%) on Aug 18, 2026
Entitlement Offer Booklet
May 25, 2026
Closed $1.24 (-2.0%) on May 26, 2026
Whitefield Income Investor Presentation
May 18, 2026
Closed $1.26 (-5.9%) on May 19, 2026
Whitefield Income Entitlement Offer
May 18, 2026
Closed $1.26 (-5.9%) on May 19, 2026
Whitefield Income Monthly Divs Apr, May, Jun
Apr 13, 2026
Closed $1.32 (-2.2%) on Apr 13, 2026
App 4D, HY Accounts - December 2025
Feb 16, 2026
Closed $1.41 (+0.3%) on Feb 17, 2026
Whitefield Income Monthly Divs and Half Yearly Top-Up Div
Jan 12, 2026
Closed $1.42 (-0.3%) on Jan 13, 2026
Dividend/Distribution - WHI
Dec 10, 2025
Closed $1.35 (0.0%) on Dec 11, 2025
Wholesale Investor Placement - Maximum Raised
Nov 25, 2025
Closed $1.34 (-1.1%) on Nov 26, 2025
Decks
FY2026 Earnings Presentation
Earnings · 20 slides · Aug 20, 2026
Fact Sheet (June 2026)
Fact sheet · 1 slide · June 2026
Investor Presentation (May 2026)
Investor deck · 22 slides · May 21, 2026
Investor Presentation (May 2026)
Investor deck · 19 slides · May 19, 2026
Whitefield income limited on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 14 in the last 12 months · 20 in all · newest Oct 14, 2026 · oldest 2025
- Decks
- 9 decks · latest Aug 20, 2026
Log in to ask 6ix AI your own questions about Whitefield income limited.