Mail

SOL.AX - Washington H. Soul Pattinson and Company Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	32.81	32.94	32.67	32.77	32.77	579,485
Jun 01, 2023	32.37	32.69	32.19	32.66	32.66	594,822
May 31, 2023	33.19	33.19	32.12	32.12	32.12	3,423,802
May 30, 2023	33.31	33.47	33.11	33.19	33.19	249,920
May 29, 2023	33.54	33.55	33.23	33.30	33.30	349,855
May 26, 2023	32.98	33.29	32.83	33.05	33.05	412,107
May 25, 2023	33.33	33.61	33.18	33.27	33.27	388,623
May 24, 2023	33.48	33.72	33.28	33.36	33.36	295,810
May 23, 2023	33.90	33.94	33.49	33.49	33.49	315,020
May 22, 2023	33.75	33.91	33.56	33.66	33.66	311,484
May 19, 2023	33.40	33.72	33.36	33.72	33.72	386,046
May 18, 2023	33.32	33.38	33.11	33.38	33.38	599,965
May 17, 2023	32.60	33.03	32.56	33.01	33.01	491,411
May 16, 2023	32.78	33.04	32.65	32.90	32.90	465,768
May 15, 2023	32.61	33.08	32.55	33.02	33.02	560,410
May 12, 2023	32.83	32.83	32.49	32.59	32.59	611,381
May 11, 2023	32.15	32.55	32.07	32.52	32.52	538,019
May 10, 2023	31.99	32.14	31.70	32.06	32.06	330,803
May 09, 2023	31.81	31.99	31.68	31.90	31.90	417,954
May 08, 2023	31.90	31.96	31.53	31.90	31.90	240,741
May 05, 2023	31.41	31.63	31.32	31.61	31.61	244,860
May 04, 2023	30.92	31.49	30.79	31.48	31.48	383,536
May 03, 2023	31.16	31.39	30.95	31.08	31.08	469,995
May 02, 2023	31.62	31.89	31.40	31.42	31.42	437,903
May 01, 2023	31.70	32.08	31.69	31.80	31.80	304,780
Apr 28, 2023	31.80	31.83	31.30	31.45	31.45	530,450
Apr 27, 2023	31.59	31.78	31.39	31.78	31.78	325,841
Apr 26, 2023	31.81	32.03	31.60	31.66	31.66	548,402
Apr 24, 2023	31.73	31.73	31.40	31.58	31.58	348,307
Apr 21, 2023	31.64	31.85	31.53	31.60	31.60	440,896
Apr 20, 2023	31.21	31.68	31.12	31.64	31.64	489,584
Apr 19, 2023	31.10	31.66	31.05	31.21	31.21	490,793
Apr 19, 2023	0.36 Dividend
Apr 18, 2023	31.41	31.51	31.00	31.40	31.04	510,040
Apr 17, 2023	31.80	31.95	31.58	31.78	31.42	469,604
Apr 14, 2023	31.57	31.86	31.36	31.64	31.28	369,056
Apr 13, 2023	31.48	31.64	31.11	31.63	31.27	534,820
Apr 12, 2023	31.75	31.75	31.21	31.33	30.97	528,776
Apr 11, 2023	31.49	31.99	31.36	31.76	31.40	631,824
Apr 06, 2023	31.10	31.19	30.64	30.98	30.62	295,474
Apr 05, 2023	30.94	31.11	30.75	30.90	30.55	399,567
Apr 04, 2023	30.35	30.93	30.09	30.83	30.48	456,081
Apr 03, 2023	30.40	30.63	30.22	30.41	30.06	467,344
Mar 31, 2023	29.78	30.26	29.75	30.20	29.85	401,845
Mar 30, 2023	29.78	29.99	29.65	29.73	29.39	431,135
Mar 29, 2023	29.30	29.67	29.25	29.55	29.21	353,490
Mar 28, 2023	29.30	29.42	29.07	29.30	28.96	338,227
Mar 27, 2023	29.11	29.37	29.07	29.32	28.98	354,388
Mar 24, 2023	28.64	28.88	28.36	28.87	28.54	299,396
Mar 23, 2023	28.50	29.20	28.31	28.91	28.58	487,220
Mar 22, 2023	28.49	28.65	28.15	28.54	28.21	411,712
Mar 21, 2023	27.89	28.10	27.84	27.95	27.63	224,784
Mar 20, 2023	27.92	27.99	27.51	27.67	27.35	262,251
Mar 17, 2023	27.69	28.16	27.65	28.11	27.79	972,695
Mar 16, 2023	27.48	27.81	27.42	27.71	27.39	676,694
Mar 15, 2023	27.92	28.04	27.77	28.03	27.71	264,618
Mar 14, 2023	27.80	27.94	27.66	27.87	27.55	549,630
Mar 13, 2023	28.15	28.32	27.86	27.91	27.59	256,637
Mar 10, 2023	28.51	28.57	28.14	28.25	27.93	340,839
Mar 09, 2023	28.59	29.10	28.51	29.04	28.71	211,137
Mar 08, 2023	28.78	28.84	28.48	28.80	28.47	241,341
Mar 07, 2023	28.40	28.74	28.33	28.68	28.35	187,494
Mar 06, 2023	29.01	29.14	28.54	28.62	28.29	241,083
Mar 03, 2023	28.82	28.97	28.66	28.78	28.45	299,238
Mar 02, 2023	29.36	29.43	28.73	28.82	28.49	349,770
Mar 01, 2023	28.72	29.20	28.71	29.08	28.75	204,029
Feb 28, 2023	29.31	29.50	29.09	29.16	28.83	504,372
Feb 27, 2023	29.10	29.30	28.87	29.24	28.90	325,349
Feb 24, 2023	28.62	29.02	28.62	29.02	28.69	338,311
Feb 23, 2023	28.55	28.66	28.27	28.60	28.27	257,618
Feb 22, 2023	28.13	28.48	28.03	28.48	28.15	202,097
Feb 21, 2023	28.45	28.55	28.22	28.39	28.06	218,927
Feb 20, 2023	29.08	29.14	28.53	28.55	28.22	174,298
Feb 17, 2023	29.29	29.32	29.10	29.15	28.82	231,201
Feb 16, 2023	28.91	29.38	28.84	29.26	28.92	503,743
Feb 15, 2023	28.98	29.01	28.52	28.92	28.59	221,677
Feb 14, 2023	28.65	28.71	28.45	28.56	28.23	251,509
Feb 13, 2023	28.45	28.56	28.24	28.46	28.13	243,803
Feb 10, 2023	28.54	28.75	28.39	28.53	28.20	227,322
Feb 09, 2023	28.93	28.95	28.64	28.76	28.43	231,160
Feb 08, 2023	28.92	29.16	28.78	29.05	28.72	329,820
Feb 07, 2023	28.81	28.98	28.75	28.90	28.57	279,008
Feb 06, 2023	28.83	28.85	28.54	28.68	28.35	307,533
Feb 03, 2023	28.75	28.92	28.60	28.83	28.50	306,379
Feb 02, 2023	28.38	28.67	28.30	28.60	28.27	221,781
Feb 01, 2023	28.72	28.91	28.39	28.40	28.07	393,681
Jan 31, 2023	28.58	28.74	28.44	28.71	28.38	544,962
Jan 30, 2023	28.43	28.74	28.30	28.60	28.27	310,090
Jan 27, 2023	28.29	28.50	28.12	28.35	28.02	368,434
Jan 25, 2023	28.24	28.41	28.06	28.14	27.82	375,385
Jan 24, 2023	28.83	28.83	28.49	28.52	28.19	325,829
Jan 23, 2023	28.94	28.99	28.60	28.71	28.38	340,771
Jan 20, 2023	28.75	28.93	28.53	28.79	28.46	322,936
Jan 19, 2023	28.58	28.70	28.22	28.58	28.25	274,581
Jan 18, 2023	28.76	28.90	28.40	28.54	28.21	376,224
Jan 17, 2023	28.50	28.68	28.35	28.65	28.32	285,529
Jan 16, 2023	28.36	28.57	28.25	28.57	28.24	300,006
Jan 13, 2023	28.00	28.40	28.00	28.15	27.83	328,915
Jan 12, 2023	27.96	28.01	27.59	27.90	27.58	349,177
Jan 11, 2023	27.73	27.94	27.66	27.73	27.41	188,512
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...