End of day Prices (full format), 150 Days for (DJW) DJERRIWARRH INVESTMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.15 |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
| 30,089
| 0
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
| 46,489
| 0
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Jul-04 Mon
| ###
| ###
| ###
| ###
| 65,845
| 0
| 26.4
| 26.4
| 0.0 |
2016-Jul-01 Fri
| ###
| ###
| ###
| ###
| 143,623
| 0
| 67.2
| 67.2
| 0.0 |
2016-Jun-30 Thu
| ###
| ###
| ###
| ###
| 91,156
| 0
| ###
| ###
| 0.0 |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
| 195,573
| 0
| 68.8
| 68.8
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| ###
| ###
| 91,541
| 0
| 32.4
| 32.4
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
| 89,625
| 0
| ###
| ###
| 0.0 |
2016-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| ###
| ###
| 143,120
| 0
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| ###
| ###
| ###
| 30,124
| 0
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| 4
| ###
| 114,021
| 228,042
| ###
| ###
| 0.0 |
2016-May-19 Thu
| ###
| ###
| ###
| 4
| 166,956
| 0
| 33.1
| 33.1
| 0.3 |
2016-May-18 Wed
| ###
| ###
| ###
| ###
| 98,028
| 0
| 39.5
| 39.5
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| ###
| 194,975
| 0
| ###
| ###
| 0.0 |
2016-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| ###
| 73,640
| 0
| 34.5
| 34.5
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 73,953
| 0
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
| 116,856
| 0
| 25.9
| 25.9
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 60,655
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| ###
| 70,686
| 0
| 23.6
| 23.6
| 0.0 |
2016-May-03 Tue
| ###
| ###
| ###
| ###
| 88,628
| 0
| 77.1
| 77.1
| 0.0 |
2016-May-02 Mon
| ###
| ###
| ###
| ###
| 107,185
| 0
| 77.6
| 77.6
| 0.0 |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
| 108,385
| 0
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 97,974
| 0
| 32.7
| 32.7
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 39,283
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| ###
| ###
| ###
| 38,925
| 0
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| ###
| 54,143
| 0
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
| 47,047
| 0
| 30.1
| 30.1
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
| 81,640
| 0
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 115,850
| 0
| 13.2
| 13.2
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
| 81,742
| 0
| 20.3
| 20.3
| 0.0 |
2016-Apr-06 Wed
| ###
| ###
| ###
| ###
| 83,445
| 0
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Apr-04 Mon
| ###
| 4.2
| ###
| ###
| 54,971
| ###
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
| 18,280
| 0
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| ###
| ###
| ###
| 65,259
| 0
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2016-Mar-22 Tue
| ###
| 4.21
| ###
| ###
| 175,244
| 368,888
| 72.7
| 72.7
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
| 77,552
| 0
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| ###
| ###
| ###
| 55,877
| 0
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
| 41,528
| 0
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2016-Mar-14 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 60,625
| 0
| 27.2
| 27.2
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
| 75,188
| 0
| 86.3
| 86.3
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2016-Mar-04 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2016-Mar-03 Thu
| 3.89
| ###
| 3.89
| ###
| 127,147
| ###
| 77.6
| 77.6
| 0.0 |
2016-Mar-02 Wed
| 3.88
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2016-Mar-01 Tue
| 3.86
| ###
| 3.83
| 3.84
|
|
| 28.0
| 28.0
| 0.3 |
2016-Feb-29 Mon
| 3.85
| 3.87
| 3.81
| 3.86
|
|
| 70.5
| 70.5
| 0.3 |
2016-Feb-26 Fri
| ###
| ###
| 3.85
| 3.85
| 68,775
| ###
| ###
| ###
| 0.3 |
2016-Feb-25 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2016-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| ###
| ###
| 146,727
| 0
| ###
| ###
| 0.0 |
2016-Feb-22 Mon
| 4
| ###
| ###
| ###
| 135,987
| 0
| ###
| ###
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| ###
| 4
| 76,456
| 0
| ###
| ###
| 0.3 |
2016-Feb-18 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| 3.85
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2016-Feb-15 Mon
| 3.75
| ###
| 3.75
| ###
| 90,173
| 169,074
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 3.81
| 3.81
| 3.72
| 3.72
|
|
| 19.0
| 19.0
| 0.3 |
2016-Feb-11 Thu
| 4
| 4
| 3.85
| ###
| 190,640
| ###
| 15.7
| 15.7
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| ###
| ###
| 138,758
| 0
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 114,946
| 0
| ###
| ###
| 0.0 |
2016-Feb-08 Mon
| ###
| ###
| ###
| ###
| 176,278
| 0
| ###
| ###
| 0.0 |
2016-Feb-05 Fri
| ###
| ###
| ###
| ###
| 114,575
| 0
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| ###
| ###
| 148,253
| 0
| 24.9
| 24.9
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| ###
| 74,989
| 0
| 79.5
| 79.5
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
| 103,871
| 0
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2016-Jan-29 Fri
| ###
| 4.21
| ###
| 4.2
| 167,727
| ###
| 69.6
| 69.6
| ### |
2016-Jan-28 Thu
| 4.24
| 4.24
| ###
| 4.22
| 120,042
| 254,489
| 23.9
| 23.9
| ### |
2016-Jan-27 Wed
| ###
| 4.41
| ###
| ###
| 175,726
| 387,475
| 78.9
| 78.9
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| 4.27
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| 4.25
| 4.27
| 94,022
| ###
| ###
| ###
| ### |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2016-Jan-19 Tue
| ###
| 4.44
| ###
| ###
| 62,551
| ###
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 4.29
| ###
| 4.25
| ###
| 116,176
| 246,874
| ###
| ###
| 0.0 |
2016-Jan-15 Fri
| 4.29
| ###
| 4.29
| ###
| 30,140
| 64,650
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| 4.28
| 4.29
|
|
| 28.5
| 28.5
| ### |
2016-Jan-13 Wed
| ###
| ###
| ###
| ###
| 61,759
| 0
| 26.7
| 26.7
| 0.0 |
2016-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2016-Jan-11 Mon
| 4.27
| ###
| 4.27
| 4.28
| 118,388
| 252,758
| ###
| ###
| 0.3 |
2016-Jan-08 Fri
| 4.26
| ###
| 4.26
| 4.26
| 56,182
| ###
| ###
| ###
| 0.3 |
2016-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| 48.3
| 48.3
| 0.0 |
2016-Jan-06 Wed
| ###
| 4.41
| ###
| ###
| 55,085
| ###
| 28.7
| 28.7
| 0.0 |
2016-Jan-05 Tue
| ###
| 4.42
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2016-Jan-04 Mon
| 4.29
| 4.4
| 4.29
| ###
| 87,126
| ###
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 4.28
| ###
| 4.28
| ###
| 22,943
| ###
| 76.9
| 76.9
| 0.0 |
2015-Dec-30 Wed
| 4.26
| 4.28
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-Dec-29 Tue
| 4.25
| 4.29
| 4.25
| 4.26
| 20,351
| ###
| 62.0
| 62.0
| 0.3 |
2015-Dec-24 Thu
| 4.25
| 4.29
| 4.24
| 4.24
|
|
| 30.0
| 30.0
| 0.3 |
2015-Dec-23 Wed
| 4.27
| 4.27
| 4.22
| 4.24
| 38,153
| 161,959
| 22.4
| 22.4
| 0.3 |
2015-Dec-22 Tue
| 4.21
| 4.27
| 4.21
| 4.27
| 26,483
| 112,287
| 82.7
| 82.7
| ### |
2015-Dec-21 Mon
| ###
| 4.26
| ###
| 4.26
|
|
| 85.2
| 85.2
| 0.3 |
2015-Dec-18 Fri
| 4.2
| 4.23
| ###
| ###
| 55,581
| 117,553
| ###
| ###
| 0.0 |
2015-Dec-17 Thu
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2015-Dec-16 Wed
| ###
| ###
| ###
| ###
| 53,147
| 0
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| ###
| ###
| ###
| ###
| 88,444
| 0
| 29.6
| 29.6
| 0.0 |
2015-Dec-14 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-11 Fri
| ###
| 4.2
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2015-Dec-10 Thu
| 4.29
| 4.29
| 4.2
| 4.2
|
|
| 19.5
| 19.5
| ### |
2015-Dec-09 Wed
| 4.25
| 4.27
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2015-Dec-08 Tue
| 4.26
| 4.28
| 4.23
| 4.28
| 76,576
| ###
| 80.1
| 80.1
| 0.3 |
2015-Dec-07 Mon
| ###
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2015-Dec-04 Fri
| 4.29
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2015-Dec-03 Thu
| 4.25
| ###
| 4.23
| 4.29
| 41,081
| 86,886
| ###
| ###
| ### |
2015-Dec-02 Wed
| 4.24
| 4.26
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Dec-01 Tue
| 4.26
| ###
| 4.24
| 4.25
| 88,622
| 187,878
| 26.1
| 26.1
| ### |
2015-Nov-30 Mon
| 4.27
| 4.29
| 4.25
| 4.26
|
|
| 36.9
| 36.9
| 0.3 |
2015-Nov-27 Fri
| ###
| ###
| 4.27
| 4.27
|
|
| 34.5
| 34.5
| ### |
2015-Nov-26 Thu
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 4.26
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| 4.24
| 4.28
| 4.21
| 4.27
|
|
| 83.1
| 83.1
| ### |
2015-Nov-23 Mon
| 4.24
| 4.27
| 4.21
| 4.21
|
|
| 26.9
| 26.9
| ### |
2015-Nov-20 Fri
| 4.24
| 4.26
| 4.2
| 4.22
|
|
| ###
| ###
| ### |
2015-Nov-19 Thu
| ###
| 4.25
| ###
| 4.24
| 89,073
| 189,280
| ###
| ###
| 0.3 |
2015-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2015-Nov-17 Tue
| ###
| 4.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Nov-13 Fri
| ###
| 4.21
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-Nov-12 Thu
| ###
| 4.25
| ###
| ###
| 75,528
| ###
| 70.9
| 70.9
| 0.0 |
2015-Nov-11 Wed
| ###
| 4.21
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2015-Nov-10 Tue
| 4.22
| 4.28
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2015-Nov-09 Mon
| 4.27
| ###
| 4.22
| 4.22
| 88,374
| ###
| ###
| ###
| ### |
2015-Nov-06 Fri
| 4.4
| 4.4
| ###
| ###
| 125,448
| 275,985
| 12.4
| 12.4
| 0.0 |
2015-Nov-05 Thu
| ###
| 4.41
| ###
| 4.41
| 122,940
| 271,082
| 90.2
| 90.2
| ### |
2015-Nov-04 Wed
| 4.24
| ###
| 4.22
| ###
| 79,124
| 166,951
| 85.3
| 85.3
| 0.0 |
|