New Zealand markets closed

Washington H. Soul Pattinson and Company Limited (SOL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
32.39+0.03 (+0.09%)
At close: 04:10PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202432.4632.5832.3032.3932.39208,717
13 Jun 202432.3432.5332.2932.3632.36523,991
12 Jun 202432.0132.3132.0132.2632.26377,202
11 Jun 202431.7932.1531.6432.0132.01569,212
07 Jun 202431.7132.2031.6832.0032.00340,316
06 Jun 202431.8531.8531.6431.6431.64288,933
05 Jun 202431.2631.8131.1531.6031.60389,912
04 Jun 202431.5031.5731.0531.1831.18270,146
03 Jun 202431.4031.8031.2731.5331.53320,330
31 May 202431.7431.8930.8531.0431.041,570,785
30 May 202431.4531.5831.3431.5031.50259,380
29 May 202431.6331.8031.5531.5531.55389,486
28 May 202432.1032.1031.9031.9031.90268,304
27 May 202431.9632.1431.8732.0832.08194,051
24 May 202431.8831.9331.6431.7131.71228,731
23 May 202431.9932.2031.8832.1532.15260,523
22 May 202432.0532.2832.0032.1732.17256,120
21 May 202432.1232.3332.0032.0032.00401,714
20 May 202432.0132.3231.9832.2032.20178,527
17 May 202432.3832.3831.9531.9531.95357,777
16 May 202432.6032.8332.5532.5732.57444,385
15 May 202432.4632.7132.2532.2532.25252,389
14 May 202432.6132.7032.3732.4032.40290,486
13 May 202432.5132.6932.4132.6932.69206,297
10 May 202432.2332.7632.2332.6132.61231,243
09 May 202432.6032.7632.1532.2132.21250,372
08 May 202432.5632.8532.4632.6932.69294,008
07 May 202432.1232.6732.0032.5632.56396,904
06 May 202432.0032.1931.8432.0132.01196,487
03 May 202432.0032.0531.7531.9531.95242,471
02 May 202431.8132.1231.7131.8331.83380,770
01 May 202432.3932.3931.8131.8631.86412,456
30 Apr 202432.7132.7832.6132.6732.67283,892
29 Apr 202432.8032.9032.5432.8032.80265,017
26 Apr 202432.5832.7432.4532.4532.45401,909
24 Apr 202433.0533.2032.8632.8632.86320,388
23 Apr 202433.0533.1032.6832.8632.86220,009
22 Apr 202432.9133.2232.7033.0533.05228,479
19 Apr 202432.7032.9932.2932.5032.50566,050
18 Apr 202433.3433.5533.0033.1333.13337,802
17 Apr 202433.6733.7133.3333.3333.33251,425
17 Apr 20240.4 Dividend
16 Apr 202434.1934.3833.8733.8733.47407,372
15 Apr 202434.5034.6634.3434.4234.01254,543
12 Apr 202434.5134.7534.4334.6034.19248,158
11 Apr 202434.5835.0134.3134.6434.23230,120
10 Apr 202434.6235.0634.5734.9334.52347,167
09 Apr 202434.1234.4734.0834.4734.06341,360
08 Apr 202434.1034.4234.0534.1333.73297,711
05 Apr 202434.0034.1833.8434.0533.65242,355
04 Apr 202433.9134.2933.7934.1433.74350,040
03 Apr 202433.8133.8633.4133.6133.21574,746
02 Apr 202433.6034.1033.5533.8633.46514,640
28 Mar 202433.4933.7533.2733.6133.21417,705
27 Mar 202433.5633.5833.2533.2532.86390,618
26 Mar 202434.3234.4633.5333.5933.19416,653
25 Mar 202435.1935.1934.3234.3233.91375,324
22 Mar 202435.1035.3834.6735.0134.60293,153
21 Mar 202435.0435.3534.6335.1934.77592,326
20 Mar 202435.1235.3334.9235.0434.63258,045
19 Mar 202435.3735.4034.8634.9334.52218,645
18 Mar 202435.0935.3834.9335.1334.72204,963
15 Mar 202435.1335.2334.8535.0834.67856,413
14 Mar 202435.4435.4435.0835.1234.71303,766
13 Mar 202435.5935.7035.2935.4034.98284,218
12 Mar 202435.3135.6835.2735.4235.00170,784
11 Mar 202435.5535.5635.1935.1934.77172,001
08 Mar 202435.7835.8935.5535.7435.32325,294
07 Mar 202435.0835.6235.0435.6235.20411,410
06 Mar 202434.8134.9334.4134.6734.26258,278
05 Mar 202435.0635.0634.1934.9534.54362,217
04 Mar 202435.0035.2134.9535.1134.70336,272
01 Mar 202434.6534.9234.6334.9134.50321,454
29 Feb 202434.8534.8934.4734.5434.13451,104
28 Feb 202434.8434.8834.3834.8034.39245,001
27 Feb 202434.8034.8634.4934.6734.26270,098
26 Feb 202434.9134.9534.6834.7734.36171,217
23 Feb 202434.5034.8034.3934.7434.33268,141
22 Feb 202434.1034.4033.9334.3333.92194,005
21 Feb 202434.4634.4933.9233.9333.53319,853
20 Feb 202434.1934.4434.0434.2333.83228,235
19 Feb 202434.2234.3533.9934.1533.75196,295
16 Feb 202434.3734.4633.9934.0233.62232,504
15 Feb 202433.6934.1333.6833.9633.56272,116
14 Feb 202433.6933.7633.4033.5733.17245,109
13 Feb 202434.0134.0233.6533.7433.34272,756
12 Feb 202433.9334.4433.8434.0033.60191,657
09 Feb 202434.0034.0033.6333.6433.24282,131
08 Feb 202433.7033.9933.5033.9333.53197,519
07 Feb 202434.0034.1033.4533.6033.20292,205
06 Feb 202433.6933.8933.3533.5833.18279,902
05 Feb 202433.7633.9833.6133.7933.39180,425
02 Feb 202433.9534.0033.4933.9833.58428,536
01 Feb 202434.2334.4433.4833.4833.08340,053
31 Jan 202433.7534.5633.6834.4033.99810,199
30 Jan 202433.4733.7033.3333.6033.20315,437
29 Jan 202433.3933.4733.0833.3032.91317,509
25 Jan 202433.4533.4533.1633.3032.91333,332
24 Jan 202433.3233.3333.0533.2032.81240,751
23 Jan 202433.2133.2633.0433.1932.80227,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...