Washington H Soul Pattinson and Company Limited Historical Data - SOL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Washington H Soul Pattinson and Company Limited (SOL)
Washington H Soul Pattinson and Company Limited (SOL) Historical

Washington H Soul Pattinson and Company Limited (SOL)

32.51

-0.40

(-1.22%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.83	-2.48950209958	33.34	35.5	32.29	334186	32.79995929	DE
4	-0.98	-2.92624664079	33.49	35.5	32.29	340296	33.74019342	DE
12	-1.72	-5.0248320187	34.23	35.89	30	308786	34.26399182	DE
26	-1.56	-4.57880833578	34.07	35.89	30	352683	33.6782167	DE
52	0.7	2.20056585979	31.81	35.89	30	381174	33.16837683	DE
156	1.4	4.50016072003	31.11	40.8	22.52	481516	31.09787356	DE
260	10.08	44.9398127508	22.43	40.8	16.66	426219	28.49055259	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	32.909999	0.06	0.18	33.049999	33.2	32.88	320388
1713852900	32.85	-0.24	-0.73	33.049999	33.1	32.68	218209
1713766500	33.09	0.62	1.91	32.909999	33.22	32.7	228479
1713507300	32.47	-0.55	-1.67	32.7	35.5	32.29	566050
1713420900	33.02	-0.38	-1.14	33.34	33.549999	33	337802
1713334500	33.4	-0.6	-1.76	33.67	33.71	33.39	251425
1713248100	34	-0.51	-1.48	34.19	34.38	33.89	407372
1713161700	34.51	-0.21	-0.60	34.5	34.66	34.34	252311
1712902500	34.72	-0.02	-0.06	34.51	34.75	34.43	248158
1712816100	34.74	-0.17	-0.49	34.58	35.01	34.31	230120
1712729700	34.91	0.47	1.36	34.62	35.06	34.57	347167
1712643300	34.44	0.36	1.06	34.12	34.47	34.08	341360
1712553300	34.08	0	0.00	34.08	34.08	34.08	0
1712294100	34.08	-0.1	-0.29	34	34.18	33.84	238401
1712207700	34.18	0.49	1.45	33.91	34.29	33.79	346546
1712121300	33.69	-0.22	-0.65	33.81	33.86	33.409999	560579
1712034900	33.91	0.31	0.92	33.6	34.1	33.549999	509294
1711602900	33.6	0.33	0.99	33.49	33.75	33.27	381373
1711516500	33.27	-0.34	-1.01	33.56	33.59	33.25	390618
1711430100	33.61	-0.8	-2.32	34.32	34.46	33.53	413533
1711343700	34.41	-0.52	-1.49	35.19	35.19	34.41	348785
1711084500	34.93	-0.29	-0.82	35.1	35.38	30	292143
1710998100	35.22	0.26	0.74	35.04	35.35	34.63	578970
1710911700	34.96	-0.08	-0.21	35.12	35.33	34.92	258045
1710825300	35.035	-0.18	-0.50	35.37	35.4	34.86	215117
1710738900	35.21	0.26	0.74	35.09	35.38	34.93	204963
1710479700	34.95	-0.27	-0.77	35.13	35.23	34.85	812496
1710393300	35.22	-0.16	-0.44	35.44	35.44	35.075	294358
1710306900	35.375	-0.07	-0.18	35.59	35.7	35.295	284218
1710220500	35.44	0.17	0.48	35.31	35.68	35.27	170784
1710134100	35.27	-0.48	-1.34	35.55	35.56	35.19	172001
1709874900	35.75	0.15	0.42	35.78	35.89	35.55	279912
1709788500	35.6	0.89	2.56	35.08	35.6	35.04	410666
1709702100	34.71	-0.16	-0.46	34.81	34.93	34.41	258278
1709615700	34.87	-0.21	-0.60	35.06	35.06	34.19	337491
1709529300	35.08	0.25	0.72	35	35.205	34.95	336272
1709270100	34.83	0.2	0.58	34.65	34.92	34.63	320666
1709183700	34.63	-0.2	-0.56	34.85	34.89	34.47	434356
1709097300	34.825	0.07	0.19	34.84	34.88	34.38	245001
1709010900	34.76	-0.06	-0.17	34.8	34.86	34.485	270098
1708924500	34.82	0.06	0.17	34.91	34.95	34.68	171217
1708665300	34.76	0.4	1.16	34.5	34.8	34.39	263329
1708578900	34.36	0.36	1.06	34.1	34.4	33.93	192052
1708492500	34	-0.27	-0.79	34.46	34.49	33.92	264611
1708406100	34.27	0.12	0.35	34.19	34.44	34.04	226305
1708319700	34.15	-0.01	-0.03	34.22	34.35	33.99	196295
1708060500	34.16	0.2	0.59	34.37	34.46	30	232504
1707974100	33.96	0.39	1.16	33.69	34.13	33.68	252585
1707887700	33.57	-0.12	-0.36	33.69	33.76	33.4	242589
1707801300	33.69	-0.43	-1.26	34.01	34.02	33.65	271646
1707714900	34.12	0.43	1.28	33.93	34.445	33.84	189527
1707455700	33.69	-0.3	-0.88	34	34	33.63	282131
1707369300	33.99	0.44	1.31	33.7	33.99	33.5	197519
1707282900	33.549999	-0.05	-0.15	34	34.1	33.45	291032
1707196500	33.6	-0.27	-0.80	33.69	33.89	33.35	279902
1707110100	33.87	-0.06	-0.18	33.76	33.98	33.61	180425
1706850900	33.93	0.36	1.07	33.95	34	33.49	428536
1706764500	33.57	-0.94	-2.72	34.23	34.44	33.53	324817
1706678100	34.51	0.93	2.77	33.75	34.56	33.68	805405
1706591700	33.58	0.29	0.87	33.47	33.7	33.33	315437
1706505300	33.29	-0.06	-0.18	33.39	33.47	33.08	317509
1706159700	33.35	0.16	0.48	33.45	33.45	33.159999	324332

Washington H Soul Pattin...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions