WHSP Holdings Limited (ASX:SOL)
Australia
· Delayed Price · Currency is AUD 36.24
-0.41 (-1.12%)
At close: Dec 5, 2025
WHSP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.49 | 36.73 | 36.03 | 36.24 | 36.24 | -1.12% | 568,305 |
| Dec 4, 2025 | 37.00 | 37.45 | 36.40 | 36.65 | 36.65 | -0.52% | 373,796 |
| Dec 3, 2025 | 37.37 | 37.54 | 36.70 | 36.84 | 36.84 | -0.49% | 558,566 |
| Dec 2, 2025 | 37.30 | 37.56 | 37.02 | 37.02 | 37.02 | -1.57% | 469,329 |
| Dec 1, 2025 | 37.82 | 37.92 | 37.36 | 37.61 | 37.61 | -0.56% | 361,697 |
| Nov 28, 2025 | 37.55 | 37.82 | 37.23 | 37.82 | 37.82 | 1.10% | 750,997 |
| Nov 27, 2025 | 37.60 | 37.72 | 37.20 | 37.41 | 37.41 | 0.48% | 242,742 |
| Nov 26, 2025 | 37.63 | 37.94 | 37.23 | 37.23 | 37.23 | -0.21% | 723,034 |
| Nov 25, 2025 | 37.20 | 37.56 | 37.07 | 37.31 | 37.31 | 0.65% | 531,814 |
| Nov 24, 2025 | 36.72 | 37.18 | 36.70 | 37.07 | 37.07 | 1.81% | 1,442,483 |
| Nov 21, 2025 | 36.45 | 36.63 | 36.00 | 36.41 | 36.41 | -1.30% | 333,677 |
| Nov 20, 2025 | 35.71 | 36.89 | 35.71 | 36.89 | 36.89 | 3.02% | 533,577 |
| Nov 19, 2025 | 36.00 | 36.14 | 35.77 | 35.81 | 35.81 | -0.36% | 472,385 |
| Nov 18, 2025 | 36.42 | 36.65 | 35.69 | 35.94 | 35.94 | -1.32% | 711,320 |
| Nov 17, 2025 | 36.50 | 36.76 | 36.28 | 36.42 | 36.42 | -0.41% | 622,022 |
| Nov 14, 2025 | 36.74 | 36.84 | 36.47 | 36.57 | 36.57 | -1.46% | 526,838 |
| Nov 13, 2025 | 37.80 | 37.81 | 36.95 | 37.11 | 37.11 | -1.83% | 1,701,836 |
| Nov 12, 2025 | 37.74 | 38.17 | 37.38 | 37.80 | 37.80 | 0.11% | 460,731 |
| Nov 11, 2025 | 37.80 | 38.20 | 37.76 | 37.76 | 37.76 | -0.05% | 595,539 |
| Nov 10, 2025 | 37.62 | 38.00 | 37.33 | 37.78 | 37.78 | 0.69% | 422,856 |
| Nov 7, 2025 | 38.00 | 38.00 | 37.52 | 37.52 | 37.52 | -0.48% | 342,552 |
| Nov 6, 2025 | 38.00 | 38.20 | 37.50 | 37.70 | 37.70 | -0.34% | 590,472 |
| Nov 5, 2025 | 37.63 | 37.83 | 37.40 | 37.83 | 37.83 | 1.12% | 514,299 |
| Nov 4, 2025 | 38.05 | 38.08 | 37.33 | 37.41 | 37.41 | -1.73% | 351,805 |
| Nov 3, 2025 | 37.75 | 38.18 | 37.60 | 38.07 | 38.07 | 1.25% | 434,161 |
| Oct 31, 2025 | 38.00 | 38.36 | 37.60 | 37.60 | 37.60 | -0.34% | 790,295 |
| Oct 30, 2025 | 37.50 | 37.97 | 37.41 | 37.73 | 37.73 | 0.56% | 422,329 |
| Oct 29, 2025 | 38.00 | 38.16 | 37.52 | 37.52 | 37.52 | -1.70% | 444,824 |
| Oct 28, 2025 | 37.72 | 38.38 | 37.72 | 38.17 | 38.17 | 1.33% | 1,023,521 |
| Oct 27, 2025 | 37.85 | 38.19 | 37.67 | 37.67 | 37.67 | 0.37% | 368,396 |
| Oct 24, 2025 | 37.82 | 38.00 | 37.53 | 37.53 | 37.53 | -0.77% | 416,495 |
| Oct 23, 2025 | 37.67 | 37.93 | 37.26 | 37.82 | 37.82 | 0.24% | 487,746 |
| Oct 22, 2025 | 38.25 | 38.35 | 37.73 | 37.73 | 37.73 | -1.23% | 440,181 |
| Oct 21, 2025 | 38.35 | 38.35 | 37.84 | 38.20 | 38.20 | 1.22% | 609,739 |
| Oct 20, 2025 | 37.90 | 38.00 | 37.55 | 37.74 | 37.74 | -0.53% | 328,487 |
| Oct 17, 2025 | 38.06 | 38.35 | 37.63 | 37.94 | 37.94 | -0.68% | 659,234 |
| Oct 16, 2025 | 37.99 | 38.47 | 37.52 | 38.20 | 38.20 | 0.58% | 960,534 |
| Oct 15, 2025 | 38.50 | 38.74 | 37.88 | 37.98 | 37.98 | -1.02% | 730,759 |
| Oct 14, 2025 | 38.37 | 38.67 | 38.15 | 38.37 | 38.37 | - | 584,984 |
| Oct 13, 2025 | 38.50 | 39.08 | 38.08 | 38.37 | 38.37 | -0.93% | 534,896 |
| Oct 10, 2025 | 38.68 | 39.04 | 38.43 | 38.73 | 38.73 | 0.44% | 431,737 |
| Oct 9, 2025 | 38.56 | 38.70 | 37.95 | 38.56 | 38.56 | 0.36% | 694,489 |
| Oct 8, 2025 | 37.85 | 38.75 | 37.73 | 38.42 | 38.42 | 1.51% | 664,328 |
| Oct 7, 2025 | 38.60 | 38.65 | 37.85 | 37.85 | 37.85 | -2.32% | 758,469 |
| Oct 6, 2025 | 39.19 | 39.70 | 38.54 | 38.75 | 38.75 | -0.46% | 349,012 |
| Oct 3, 2025 | 39.49 | 39.76 | 38.93 | 38.93 | 38.93 | -0.33% | 634,674 |
| Oct 2, 2025 | 39.12 | 40.35 | 38.30 | 39.06 | 39.06 | -3.72% | 1,054,636 |
| Oct 1, 2025 | 38.80 | 40.57 | 38.51 | 40.57 | 40.57 | 5.40% | 2,824,149 |
| Sep 30, 2025 | 38.35 | 39.22 | 37.90 | 38.49 | 38.49 | 0.71% | 1,259,513 |
| Sep 29, 2025 | 38.53 | 38.76 | 38.04 | 38.22 | 38.22 | -1.19% | 784,042 |
| Sep 26, 2025 | 39.00 | 39.70 | 38.27 | 38.68 | 38.68 | -2.08% | 1,130,486 |
| Sep 25, 2025 | 38.92 | 39.50 | 37.53 | 39.50 | 39.50 | 0.92% | 1,396,909 |
| Sep 24, 2025 | 41.25 | 41.25 | 39.01 | 39.14 | 39.14 | -4.26% | 417,187 |
| Sep 23, 2025 | 41.80 | 41.80 | 40.58 | 40.88 | 40.88 | 2.05% | 561,350 |
| Sep 22, 2025 | 41.68 | 41.68 | 39.56 | 40.06 | 40.06 | -1.18% | 391,678 |
| Sep 19, 2025 | 39.93 | 40.88 | 39.66 | 40.54 | 40.54 | 2.84% | 3,527,890 |
| Sep 18, 2025 | 41.11 | 42.71 | 39.42 | 39.42 | 39.42 | -4.55% | 954,698 |
| Sep 17, 2025 | 42.68 | 42.68 | 41.01 | 41.30 | 41.30 | 0.36% | 655,628 |
| Sep 16, 2025 | 41.08 | 42.03 | 40.46 | 41.15 | 41.15 | 2.06% | 320,494 |
| Sep 15, 2025 | 43.46 | 43.48 | 40.32 | 40.32 | 40.32 | -5.15% | 7,951,873 |
| Sep 12, 2025 | 43.45 | 43.57 | 42.49 | 42.51 | 42.51 | -1.37% | 1,194,258 |
| Sep 11, 2025 | 44.50 | 44.56 | 42.87 | 43.10 | 43.10 | -3.28% | 1,869,924 |
| Sep 10, 2025 | 44.28 | 45.14 | 44.06 | 44.56 | 44.56 | 0.59% | 987,439 |
| Sep 9, 2025 | 44.05 | 44.54 | 43.92 | 44.30 | 44.30 | 0.91% | 898,725 |
| Sep 8, 2025 | 44.11 | 44.46 | 43.58 | 43.90 | 43.90 | -0.14% | 916,014 |
| Sep 5, 2025 | 42.82 | 44.30 | 42.61 | 43.96 | 43.96 | 3.63% | 1,078,232 |
| Sep 4, 2025 | 42.03 | 42.45 | 41.80 | 42.42 | 42.42 | 1.19% | 489,315 |
| Sep 3, 2025 | 42.42 | 42.97 | 41.50 | 41.92 | 41.92 | -2.53% | 516,389 |
| Sep 2, 2025 | 43.90 | 44.03 | 42.69 | 43.01 | 43.01 | -2.29% | 403,458 |
| Sep 1, 2025 | 43.78 | 44.14 | 43.50 | 44.02 | 44.02 | 0.59% | 437,255 |
| Aug 29, 2025 | 43.37 | 43.95 | 43.25 | 43.76 | 43.76 | 0.60% | 366,004 |
| Aug 28, 2025 | 43.20 | 43.56 | 43.00 | 43.50 | 43.50 | 0.65% | 304,160 |
| Aug 27, 2025 | 42.33 | 43.22 | 42.15 | 43.22 | 43.22 | 2.56% | 331,155 |
| Aug 26, 2025 | 42.30 | 42.71 | 41.88 | 42.14 | 42.14 | -0.92% | 491,907 |
| Aug 25, 2025 | 42.54 | 42.69 | 42.18 | 42.53 | 42.53 | 0.88% | 409,172 |
| Aug 22, 2025 | 41.89 | 42.39 | 41.82 | 42.16 | 42.16 | 0.17% | 511,634 |
| Aug 21, 2025 | 42.32 | 42.32 | 41.64 | 42.09 | 42.09 | -1.01% | 744,901 |
| Aug 20, 2025 | 42.50 | 42.85 | 42.27 | 42.52 | 41.93 | 0.43% | 392,429 |
| Aug 19, 2025 | 42.36 | 42.40 | 41.95 | 42.34 | 41.75 | -0.59% | 354,087 |
| Aug 18, 2025 | 42.58 | 42.73 | 42.30 | 42.59 | 42.00 | -0.14% | 813,483 |
| Aug 15, 2025 | 42.60 | 42.65 | 42.24 | 42.65 | 42.06 | - | 388,210 |
| Aug 14, 2025 | 42.55 | 42.93 | 42.40 | 42.65 | 42.06 | 0.14% | 702,193 |
| Aug 13, 2025 | 42.59 | 42.97 | 42.36 | 42.59 | 42.00 | 0.28% | 792,313 |
| Aug 12, 2025 | 42.10 | 42.81 | 41.96 | 42.47 | 41.88 | 0.59% | 645,651 |
| Aug 11, 2025 | 42.05 | 42.22 | 41.80 | 42.22 | 41.63 | 0.40% | 372,933 |
| Aug 8, 2025 | 42.00 | 42.46 | 41.70 | 42.05 | 41.47 | -0.26% | 289,013 |
| Aug 7, 2025 | 42.52 | 42.69 | 42.06 | 42.16 | 41.57 | -0.85% | 446,078 |
| Aug 6, 2025 | 41.55 | 43.05 | 41.55 | 42.52 | 41.93 | 2.56% | 731,033 |
| Aug 5, 2025 | 40.51 | 41.66 | 40.51 | 41.46 | 40.88 | 2.85% | 442,420 |
| Aug 4, 2025 | 40.25 | 40.48 | 39.98 | 40.31 | 39.75 | -0.02% | 252,316 |
| Aug 1, 2025 | 40.46 | 40.55 | 39.96 | 40.32 | 39.76 | -0.64% | 313,560 |
| Jul 31, 2025 | 40.60 | 40.82 | 40.30 | 40.58 | 40.02 | - | 271,354 |
| Jul 30, 2025 | 40.40 | 40.89 | 40.07 | 40.58 | 40.02 | 0.20% | 281,488 |
| Jul 29, 2025 | 40.57 | 40.57 | 40.02 | 40.50 | 39.94 | -0.07% | 322,356 |
| Jul 28, 2025 | 40.15 | 40.68 | 40.11 | 40.53 | 39.97 | 0.77% | 225,995 |
| Jul 25, 2025 | 40.48 | 40.48 | 39.85 | 40.22 | 39.66 | -0.64% | 333,194 |
| Jul 24, 2025 | 41.00 | 41.00 | 40.32 | 40.48 | 39.92 | -1.22% | 282,574 |
| Jul 23, 2025 | 40.69 | 40.98 | 40.41 | 40.98 | 40.41 | 0.76% | 323,052 |
| Jul 22, 2025 | 41.10 | 41.20 | 40.49 | 40.67 | 40.11 | -0.90% | 221,510 |
| Jul 21, 2025 | 41.25 | 41.53 | 40.84 | 41.04 | 40.47 | -1.46% | 181,659 |