Washington H. Soul Pattinson and Company Limited SOL
ASX · Australia · Finance
AUD 45.74-2.02 (-4.23%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 45.74 | -4.23% | AUD 47.18 | AUD 47.47 | AUD 45.72 | 1.23M |
| 2026-09-30 | AUD 47.76 | +1.75% | AUD 46.54 | AUD 47.76 | AUD 46.40 | 700.66K |
| 2026-09-29 | AUD 46.94 | -0.45% | AUD 47.09 | AUD 47.58 | AUD 46.35 | 660.06K |
| 2026-09-28 | AUD 47.15 | +1.46% | AUD 46.87 | AUD 48.20 | AUD 46.77 | 701.32K |
| 2026-09-25 | AUD 46.47 | -3.85% | AUD 47.94 | AUD 48.10 | AUD 46.00 | 639.05K |
| 2026-09-24 | AUD 48.33 | +6.20% | AUD 45.08 | AUD 49.43 | AUD 45.08 | 1.35M |
| 2026-09-23 | AUD 45.51 | +0.20% | AUD 45.36 | AUD 45.52 | AUD 44.62 | 389.46K |
| 2026-09-22 | AUD 45.42 | -0.31% | AUD 45.74 | AUD 45.89 | AUD 45.28 | 327.92K |
| 2026-09-21 | AUD 45.56 | +1.06% | AUD 44.95 | AUD 45.67 | AUD 44.83 | 398.96K |
| 2026-09-18 | AUD 45.08 | +1.71% | AUD 44.31 | AUD 45.27 | AUD 44.15 | 1.46M |
| 2026-09-17 | AUD 44.32 | +0.84% | AUD 45.10 | AUD 45.10 | AUD 43.86 | 931.82K |
| 2026-09-16 | AUD 43.95 | +0.43% | AUD 43.76 | AUD 44.13 | AUD 43.38 | 468.70K |
| 2026-09-15 | AUD 43.76 | -0.21% | AUD 44.18 | AUD 44.18 | AUD 43.45 | 419.63K |
| 2026-09-14 | AUD 43.85 | -0.23% | AUD 43.99 | AUD 44.27 | AUD 43.82 | 358.22K |
| 2026-09-11 | AUD 43.95 | -0.20% | AUD 43.98 | AUD 44.25 | AUD 43.63 | 346.65K |
| 2026-09-10 | AUD 44.04 | -0.61% | AUD 43.98 | AUD 44.30 | AUD 43.50 | 595.79K |
| 2026-09-09 | AUD 44.31 | +0.45% | AUD 44.10 | AUD 44.59 | AUD 43.99 | 544.49K |
| 2026-09-08 | AUD 44.11 | -0.76% | AUD 44.50 | AUD 44.79 | AUD 44.11 | 335.17K |
| 2026-09-07 | AUD 44.45 | +0.52% | AUD 44.30 | AUD 44.65 | AUD 44.08 | 265.40K |
| 2026-09-04 | AUD 44.22 | +0.07% | AUD 44.17 | AUD 44.59 | AUD 44.04 | 441.84K |
| 2026-09-03 | AUD 44.19 | -0.23% | AUD 44.41 | AUD 44.67 | AUD 44.10 | 319.76K |
| 2026-09-02 | AUD 44.29 | -0.38% | AUD 44.45 | AUD 44.72 | AUD 44.05 | 334.40K |
| 2026-09-01 | AUD 44.46 | -0.04% | AUD 44.40 | AUD 44.81 | AUD 44.08 | 411.77K |
| 2026-08-31 | AUD 44.48 | +0.34% | AUD 44.43 | AUD 44.73 | AUD 44.05 | 787.21K |
| 2026-08-28 | AUD 44.33 | +1.30% | AUD 44.02 | AUD 44.55 | AUD 43.98 | 368.86K |
| 2026-08-27 | AUD 43.76 | -1.24% | AUD 44.30 | AUD 44.44 | AUD 43.60 | 396.18K |
| 2026-08-26 | AUD 44.31 | -1.31% | AUD 44.90 | AUD 45.29 | AUD 44.28 | 547.99K |
| 2026-08-25 | AUD 44.90 | +1.24% | AUD 44.20 | AUD 45.15 | AUD 44.18 | 279.38K |
| 2026-08-24 | AUD 44.35 | -0.07% | AUD 44.37 | AUD 44.68 | AUD 43.92 | 468.34K |
| 2026-08-21 | AUD 44.38 | +0.07% | AUD 44.21 | AUD 44.47 | AUD 43.89 | 379.76K |
| 2026-08-20 | AUD 44.35 | -1.84% | AUD 44.97 | AUD 45.31 | AUD 43.94 | 542.06K |
| 2026-08-19 | AUD 45.18 | -0.31% | AUD 45.35 | AUD 45.40 | AUD 44.94 | 370.53K |
| 2026-08-18 | AUD 45.32 | -0.68% | AUD 45.22 | AUD 45.71 | AUD 44.70 | 314.06K |
| 2026-08-17 | AUD 45.63 | -1.93% | AUD 46.53 | AUD 46.84 | AUD 45.33 | 477.51K |
| 2026-08-14 | AUD 46.53 | -0.26% | AUD 46.82 | AUD 46.82 | AUD 46.40 | 503.82K |
| 2026-08-13 | AUD 46.65 | +0.73% | AUD 46.40 | AUD 46.77 | AUD 46.10 | 312.35K |
| 2026-08-12 | AUD 46.31 | -1.30% | AUD 46.70 | AUD 46.92 | AUD 46.12 | 308.77K |
| 2026-08-11 | AUD 46.92 | +0.45% | AUD 46.74 | AUD 47.16 | AUD 46.71 | 482.03K |
| 2026-08-10 | AUD 46.71 | -0.06% | AUD 46.65 | AUD 46.72 | AUD 45.87 | 378.45K |
| 2026-08-07 | AUD 46.74 | +0.19% | AUD 46.95 | AUD 47.11 | AUD 46.70 | 412.23K |
| 2026-08-06 | AUD 46.65 | +0.17% | AUD 46.55 | AUD 46.91 | AUD 46.25 | 570.95K |
| 2026-08-05 | AUD 46.57 | +0.91% | AUD 46.29 | AUD 46.67 | AUD 45.79 | 363.43K |
| 2026-08-04 | AUD 46.15 | +1.16% | AUD 45.62 | AUD 46.42 | AUD 45.58 | 595.73K |
| 2026-08-03 | AUD 45.62 | -1.32% | AUD 46.29 | AUD 46.32 | AUD 45.15 | 321.77K |
| 2026-07-31 | AUD 46.23 | +0.54% | AUD 46.10 | AUD 46.67 | AUD 45.97 | 473.86K |
| 2026-07-30 | AUD 45.98 | -0.24% | AUD 46.00 | AUD 46.07 | AUD 45.32 | 422.83K |
| 2026-07-29 | AUD 46.09 | +1.56% | AUD 45.70 | AUD 46.25 | AUD 45.54 | 643.44K |
| 2026-07-28 | AUD 45.38 | -1.09% | AUD 45.75 | AUD 45.77 | AUD 45.21 | 455.18K |
| 2026-07-27 | AUD 45.88 | +0.90% | AUD 45.93 | AUD 46.11 | AUD 45.67 | 378.97K |
| 2026-07-24 | AUD 45.47 | -0.33% | AUD 45.62 | AUD 45.97 | AUD 45.09 | 446.06K |
| 2026-07-23 | AUD 45.62 | -0.65% | AUD 46.03 | AUD 46.57 | AUD 45.62 | 479.95K |
| 2026-07-22 | AUD 45.92 | -0.61% | AUD 46.14 | AUD 46.47 | AUD 45.60 | 394.24K |
| 2026-07-21 | AUD 46.20 | +1.27% | AUD 45.23 | AUD 46.45 | AUD 45.14 | 440.09K |
| 2026-07-20 | AUD 45.62 | -1.15% | AUD 46.30 | AUD 46.73 | AUD 45.54 | 438.24K |
| 2026-07-17 | AUD 46.15 | +1.45% | AUD 45.20 | AUD 46.22 | AUD 44.56 | 910.74K |
| 2026-07-16 | AUD 45.49 | +3.32% | AUD 44.50 | AUD 45.70 | AUD 44.15 | 1.00M |
| 2026-07-15 | AUD 44.03 | +0.69% | AUD 43.88 | AUD 44.30 | AUD 43.75 | 311.59K |
| 2026-07-14 | AUD 43.73 | -0.82% | AUD 43.85 | AUD 44.05 | AUD 43.56 | 306.57K |
| 2026-07-13 | AUD 44.09 | +0.16% | AUD 44.02 | AUD 44.50 | AUD 43.79 | 269.19K |
| 2026-07-10 | AUD 44.02 | -0.09% | AUD 43.95 | AUD 44.23 | AUD 43.64 | 639.55K |
| 2026-07-09 | AUD 44.06 | +0.27% | AUD 43.95 | AUD 44.06 | AUD 43.32 | 345.81K |
| 2026-07-08 | AUD 43.94 | -0.57% | AUD 43.90 | AUD 44.49 | AUD 43.04 | 521.48K |
| 2026-07-07 | AUD 44.19 | -1.95% | AUD 45.45 | AUD 45.48 | AUD 44.01 | 480.84K |
| 2026-07-06 | AUD 45.07 | -0.95% | AUD 45.41 | AUD 45.67 | AUD 44.60 | 390.42K |
| 2026-07-03 | AUD 45.50 | +1.56% | AUD 44.86 | AUD 45.54 | AUD 44.75 | 311.82K |
| 2026-07-02 | AUD 44.80 | -0.86% | AUD 44.76 | AUD 45.22 | AUD 44.54 | 563.03K |
| 2026-07-01 | AUD 45.19 | -2.08% | AUD 46.15 | AUD 46.44 | AUD 44.72 | 614.48K |
| 2026-06-30 | AUD 46.15 | +1.12% | AUD 45.96 | AUD 46.79 | AUD 45.83 | 561.22K |
| 2026-06-29 | AUD 45.64 | +0.46% | AUD 45.50 | AUD 45.64 | AUD 45.12 | 393.03K |
| 2026-06-26 | AUD 45.43 | +0.89% | AUD 45.45 | AUD 45.64 | AUD 45.00 | 634.21K |
| 2026-06-25 | AUD 45.03 | -0.27% | AUD 45.15 | AUD 45.29 | AUD 44.62 | 581.98K |
| 2026-06-24 | AUD 45.15 | 0.00% | AUD 45.16 | AUD 45.60 | AUD 45.09 | 719.77K |
| 2026-06-23 | AUD 45.15 | +1.94% | AUD 44.34 | AUD 45.53 | AUD 44.20 | 531.66K |
| 2026-06-22 | AUD 44.29 | +0.29% | AUD 44.20 | AUD 44.82 | AUD 44.09 | 401.96K |
| 2026-06-19 | AUD 44.16 | -0.63% | AUD 44.39 | AUD 44.40 | AUD 43.06 | 1.54M |
| 2026-06-18 | AUD 44.44 | +0.77% | AUD 44.52 | AUD 45.36 | AUD 43.94 | 788.04K |
| 2026-06-17 | AUD 44.10 | +0.62% | AUD 43.83 | AUD 44.44 | AUD 43.68 | 381.78K |
| 2026-06-16 | AUD 43.83 | +0.53% | AUD 43.56 | AUD 43.83 | AUD 43.17 | 324.77K |
| 2026-06-15 | AUD 43.60 | -1.71% | AUD 44.54 | AUD 44.59 | AUD 43.60 | 434.50K |
| 2026-06-12 | AUD 44.36 | +0.96% | AUD 44.15 | AUD 44.66 | AUD 43.83 | 357.59K |
| 2026-06-11 | AUD 43.94 | +0.85% | AUD 43.49 | AUD 44.10 | AUD 43.13 | 434.00K |
| 2026-06-10 | AUD 43.57 | +0.76% | AUD 43.27 | AUD 43.85 | AUD 43.20 | 414.00K |
| 2026-06-09 | AUD 43.24 | +0.77% | AUD 42.95 | AUD 43.46 | AUD 42.93 | 537.16K |
| 2026-06-05 | AUD 42.91 | +0.23% | AUD 42.95 | AUD 43.12 | AUD 42.52 | 254.83K |
| 2026-06-04 | AUD 42.81 | -0.88% | AUD 43.19 | AUD 43.50 | AUD 42.81 | 368.85K |
| 2026-06-03 | AUD 43.19 | +0.37% | AUD 42.92 | AUD 43.44 | AUD 42.57 | 430.69K |
| 2026-06-02 | AUD 43.03 | +0.23% | AUD 42.60 | AUD 43.07 | AUD 42.22 | 412.72K |
| 2026-06-01 | AUD 42.93 | -1.31% | AUD 43.50 | AUD 43.50 | AUD 42.33 | 437.26K |
| 2026-05-29 | AUD 43.50 | +1.92% | AUD 42.90 | AUD 43.50 | AUD 42.55 | 2.17M |
| 2026-05-28 | AUD 42.68 | -0.40% | AUD 42.62 | AUD 42.77 | AUD 42.27 | 347.22K |