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 |
2009-May-13 Wed
| ###
| 3.74
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2009-May-12 Tue
| 3.74
| 3.8
| ###
| ###
| 51,326
| ###
| ###
| ###
| 0.0 |
2009-May-11 Mon
| ###
| 3.7
| ###
| ###
| 65,329
| 120,858
| 70.5
| 70.5
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 99,954
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 95,975
| 0
| 26.4
| 26.4
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2009-May-05 Tue
| ###
| ###
| 3.59
| ###
| 173,523
| 311,473
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 3.52
| 3.57
| 3.51
| 3.57
|
|
| 67.2
| 67.2
| 0.3 |
2009-May-01 Fri
| 3.57
| 3.57
| 3.51
| 3.52
|
|
| 25.0
| 25.0
| ### |
2009-Apr-30 Thu
| 3.52
| 3.57
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2009-Apr-29 Wed
| 3.51
| 3.55
| 3.51
| 3.52
| 103,471
| 365,252
| ###
| ###
| ### |
2009-Apr-28 Tue
| 3.52
| 3.58
| 3.52
| 3.52
| 12,229
| ###
| 70.1
| 70.1
| ### |
2009-Apr-27 Mon
| 3.55
| 3.55
| 3.5
| 3.5
| 64,487
| ###
| ###
| ###
| 0.3 |
2009-Apr-24 Fri
| 3.53
| ###
| 3.51
| ###
| 45,249
| ###
| ###
| ###
| 0.0 |
2009-Apr-23 Thu
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2009-Apr-22 Wed
| 3.52
| 3.54
| 3.5
| 3.54
| 31,385
| 110,475
| ###
| ###
| 0.3 |
2009-Apr-21 Tue
| 3.52
| 3.52
| 3.45
| 3.49
| 31,443
| 109,578
| 31.5
| 31.5
| ### |
2009-Apr-20 Mon
| 3.5
| ###
| 3.48
| 3.55
|
|
| 80.8
| 80.8
| ### |
2009-Apr-17 Fri
| 3.5
| 3.55
| 3.43
| 3.43
|
|
| ###
| ###
| 0.2 |
2009-Apr-16 Thu
| 3.42
| 3.49
| 3.42
| 3.49
| 26,283
| ###
| 76.2
| 76.2
| ### |
2009-Apr-15 Wed
| 3.4
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-14 Tue
| 3.41
| 3.45
| 3.4
| 3.41
| 43,685
| 149,621
| ###
| ###
| ### |
2009-Apr-09 Thu
| 3.46
| 3.46
| 3.4
| 3.4
|
|
| 17.5
| 17.5
| 0.2 |
2009-Apr-08 Wed
| 3.49
| 3.49
| 3.4
| 3.49
| 19,254
| ###
| 79.6
| 79.6
| ### |
2009-Apr-07 Tue
| 3.53
| 3.56
| 3.43
| 3.51
| 40,177
| ###
| ###
| ###
| ### |
2009-Apr-06 Mon
| 3.54
| ###
| 3.41
| 3.41
| 133,359
| 227,377
| ###
| ###
| ### |
2009-Apr-03 Fri
| 3.51
| ###
| 3.5
| 3.55
| 92,485
| 161,848
| 72.0
| 72.0
| ### |
2009-Apr-02 Thu
| 3.48
| 3.49
| 3.43
| 3.48
|
|
| ###
| ###
| 0.2 |
2009-Apr-01 Wed
| 3.44
| 3.48
| ###
| 3.44
| 47,743
| 83,072
| 70.0
| 70.0
| 0.2 |
2009-Mar-31 Tue
| ###
| 3.48
| ###
| 3.48
| 27,784
| 48,344
| 81.4
| 81.4
| 0.2 |
2009-Mar-30 Mon
| 3.42
| 3.42
| ###
| ###
| 36,656
| 62,681
| 26.3
| 26.3
| 0.0 |
2009-Mar-27 Fri
| 3.41
| 3.42
| ###
| 3.42
| 37,375
| ###
| 65.9
| 65.9
| 0.2 |
2009-Mar-26 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| 3.43
| ###
| 3.41
| 110,520
| 189,541
| 83.7
| 83.7
| ### |
2009-Mar-23 Mon
| 3.21
| ###
| 3.2
| 3.25
| 77,352
| ###
| ###
| ###
| 0.2 |
2009-Mar-20 Fri
| 3.2
| 3.23
| ###
| 3.23
| 47,141
| ###
| 75.7
| 75.7
| ### |
2009-Mar-19 Thu
| 3.25
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2009-Mar-18 Wed
| ###
| 3.24
| ###
| 3.21
|
|
| 77.0
| 77.0
| ### |
2009-Mar-17 Tue
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
2009-Mar-16 Mon
| 3.2
| 3.2
| ###
| ###
| 85,876
| ###
| 17.8
| 17.8
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 63,525
| 0
| 15.2
| 15.2
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
| 81,958
| 0
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 61,648
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
| 53,022
| 0
| 32.1
| 32.1
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 28,781
| 0
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 81.6
| 81.6
| 0.2 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 3.2
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2009-Feb-23 Mon
| 3.22
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| 3.22
| ###
| 3.22
| 3.22
|
|
| 78.4
| 78.4
| 0.2 |
2009-Feb-19 Thu
| ###
| ###
| 3.22
| 3.22
| 46,783
| 75,320
| ###
| ###
| 0.2 |
2009-Feb-18 Wed
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| 3.44
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2009-Feb-16 Mon
| 3.44
| 3.44
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Feb-13 Fri
| ###
| 3.43
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 3.22
| ###
| ###
| ###
| 48,687
| 0
| 78.7
| 78.7
| 0.0 |
2009-Feb-11 Wed
| 3.2
| 3.24
| 3.2
| 3.2
| 49,982
| 160,942
| 67.0
| 67.0
| 0.2 |
2009-Feb-10 Tue
| ###
| 3.23
| ###
| 3.2
|
|
| 76.8
| 76.8
| 0.2 |
2009-Feb-09 Mon
| 3.2
| 3.22
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2009-Feb-06 Fri
| 3.23
| 3.25
| 3.21
| 3.21
| 67,877
| 219,242
| 28.9
| 28.9
| ### |
2009-Feb-05 Thu
| ###
| ###
| 3.21
| 3.21
|
|
| 12.7
| 12.7
| ### |
2009-Feb-04 Wed
| ###
| ###
| ###
| ###
| 90,658
| 0
| 95.3
| 95.3
| 0.0 |
2009-Feb-03 Tue
| 3.22
| 3.23
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2009-Feb-02 Mon
| 3.28
| 3.28
| 3.22
| 3.22
|
|
| 25.4
| 25.4
| 0.2 |
2009-Jan-30 Fri
| 3.5
| 3.5
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2009-Jan-29 Thu
| 3.48
| ###
| 3.48
| ###
| 105,672
| ###
| 90.3
| 90.3
| 0.0 |
2009-Jan-28 Wed
| 3.43
| 3.55
| 3.42
| 3.48
|
|
| 76.4
| 76.4
| 0.2 |
2009-Jan-27 Tue
| 3.4
| 3.5
| ###
| 3.42
|
|
| 76.9
| 76.9
| 0.2 |
2009-Jan-23 Fri
| ###
| 3.44
| 3.22
| 3.22
| 134,183
| 446,829
| 19.0
| 19.0
| 0.2 |
2009-Jan-22 Thu
| 3.5
| 3.5
| ###
| 3.4
| 45,452
| 79,541
| ###
| ###
| 0.2 |
2009-Jan-21 Wed
| 3.54
| 3.54
| 3.45
| 3.47
| 86,442
| ###
| 26.4
| 26.4
| 0.2 |
2009-Jan-20 Tue
| ###
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2009-Jan-19 Mon
| ###
| ###
| 3.59
| ###
| 45,323
| 81,354
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| 3.58
| 3.58
| 43,488
| 77,843
| 22.4
| 22.4
| 0.3 |
2009-Jan-15 Thu
| ###
| 3.7
| 3.57
| 3.7
| 23,241
| 84,481
| 90.2
| 90.2
| 0.3 |
2009-Jan-14 Wed
| ###
| 3.8
| 3.58
| 3.8
| 26,570
| 98,043
| ###
| ###
| ### |
2009-Jan-13 Tue
| 3.55
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2009-Jan-12 Mon
| ###
| ###
| 3.58
| 3.58
|
|
| 27.6
| 27.6
| 0.3 |
2009-Jan-09 Fri
| 3.7
| 3.72
| 3.59
| ###
| 18,075
| ###
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 3.58
| 3.7
| 3.58
| 3.7
| 52,188
| ###
| 87.6
| 87.6
| 0.3 |
2009-Jan-07 Wed
| 3.51
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 3.55
| ###
| 3.5
| 3.5
| 38,874
| 68,029
| ###
| ###
| 0.3 |
2009-Jan-05 Mon
| ###
| ###
| 3.55
| 3.55
| 75,778
| ###
| ###
| ###
| ### |
2009-Jan-02 Fri
| 3.54
| ###
| 3.54
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-Dec-31 Wed
| 3.42
| 3.54
| 3.41
| 3.54
|
|
| 80.7
| 80.7
| 0.3 |
2008-Dec-30 Tue
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| 61.2
| 61.2
| ### |
2008-Dec-29 Mon
| 3.5
| 3.5
| 3.45
| 3.49
| 16,345
| ###
| ###
| ###
| ### |
2008-Dec-24 Wed
| 3.5
| 3.5
| 3.45
| 3.5
| 15,848
| 55,071
| 63.7
| 63.7
| 0.3 |
2008-Dec-23 Tue
| 3.51
| 3.52
| 3.48
| 3.48
|
|
| 31.3
| 31.3
| 0.2 |
2008-Dec-22 Mon
| ###
| 3.56
| ###
| 3.54
|
|
| 89.9
| 89.9
| 0.3 |
2008-Dec-19 Fri
| 3.4
| 3.49
| 3.4
| 3.45
| 25,656
| 88,384
| 76.4
| 76.4
| ### |
2008-Dec-18 Thu
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2008-Dec-17 Wed
| ###
| 3.48
| 3.21
| 3.21
| 72,285
| ###
| ###
| ###
| ### |
2008-Dec-16 Tue
| 3.4
| 3.4
| ###
| ###
| 77,526
| ###
| 27.9
| 27.9
| 0.0 |
2008-Dec-15 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Dec-12 Fri
| 3.45
| 3.48
| ###
| 3.4
| 71,443
| ###
| 28.6
| 28.6
| 0.2 |
2008-Dec-11 Thu
| 3.53
| 3.56
| 3.43
| 3.43
| 57,375
| 200,525
| 25.6
| 25.6
| 0.2 |
2008-Dec-10 Wed
| ###
| ###
| 3.46
| 3.58
| 66,183
| ###
| 24.2
| 24.2
| 0.3 |
2008-Dec-09 Tue
| 3.45
| ###
| 3.45
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2008-Dec-08 Mon
| 3.44
| 3.45
| 3.44
| 3.45
|
|
| 69.8
| 69.8
| ### |
2008-Dec-05 Fri
| ###
| ###
| ###
| 3.44
| 54,048
| 0
| ###
| ###
| 0.2 |
2008-Dec-04 Thu
| 3.75
| 3.75
| ###
| ###
| 74,650
| ###
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 3.57
| 3.82
| 3.54
| 3.75
| 58,580
| 215,574
| ###
| ###
| 0.3 |
2008-Dec-02 Tue
| 3.45
| ###
| 3.45
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2008-Dec-01 Mon
| 3.5
| 3.56
| 3.47
| 3.5
|
|
| 74.1
| 74.1
| 0.3 |
2008-Nov-28 Fri
| 3.4
| 3.5
| 3.4
| 3.5
| 100,354
| 346,221
| ###
| ###
| 0.3 |
2008-Nov-27 Thu
| ###
| 3.45
| ###
| 3.4
| 31,149
| ###
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| ###
| 3.5
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Nov-25 Tue
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Nov-24 Mon
| ###
| 3.25
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Nov-18 Tue
| ###
| ###
| 3.55
| ###
| 40,853
| ###
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 3.78
| 3.78
| 3.55
| ###
| 61,573
| ###
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| 3.78
| 3.78
|
|
| 24.2
| 24.2
| 0.3 |
2008-Nov-13 Thu
| 3.79
| 3.85
| 3.7
| 3.78
| 40,086
| 151,324
| ###
| ###
| 0.3 |
2008-Nov-12 Wed
| ###
| ###
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2008-Nov-11 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| ###
| ###
| 3.81
| 3.81
| 86,456
| ###
| ###
| ###
| 0.3 |
2008-Nov-07 Fri
| 3.75
| 4
| 3.75
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-Nov-06 Thu
| 3.85
| ###
| 3.8
| ###
| 46,478
| ###
| 87.3
| 87.3
| 0.0 |
2008-Nov-05 Wed
| 3.81
| 3.85
| 3.79
| 3.85
| 44,078
| 168,377
| 71.1
| 71.1
| 0.3 |
2008-Nov-04 Tue
| 3.77
| 3.82
| ###
| 3.7
| 67,486
| ###
| ###
| ###
| 0.3 |
2008-Nov-03 Mon
| 3.82
| 3.83
| 3.75
| 3.8
|
|
| 20.7
| 20.7
| ### |
2008-Oct-31 Fri
| 3.74
| 3.85
| ###
| 3.7
| 60,870
| 117,174
| 25.8
| 25.8
| 0.3 |
2008-Oct-30 Thu
| 3.52
| ###
| 3.5
| 3.55
| 44,640
| 78,120
| ###
| ###
| ### |
2008-Oct-29 Wed
| 3.56
| 3.74
| 3.55
| 3.55
| 78,651
| 286,682
| 44.3
| 44.3
| ### |
2008-Oct-28 Tue
| 3.5
| 3.5
| 3.45
| 3.49
| 83,851
| 291,382
| 43.9
| 43.9
| ### |
2008-Oct-27 Mon
| 3.55
| 3.58
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2008-Oct-24 Fri
| 3.8
| 3.8
| ###
| ###
| 19,221
| ###
| 34.4
| 34.4
| 0.0 |
2008-Oct-23 Thu
| 3.71
| 3.81
| ###
| 3.75
| 74,024
| ###
| 83.4
| 83.4
| 0.3 |
2008-Oct-22 Wed
| 3.74
| 3.75
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2008-Oct-21 Tue
| ###
| 3.79
| ###
| 3.74
| 126,846
| 240,373
| ###
| ###
| 0.3 |
2008-Oct-20 Mon
| 3.55
| ###
| 3.52
| 3.52
| 72,179
| ###
| ###
| ###
| ### |
2008-Oct-17 Fri
| ###
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2008-Oct-16 Thu
| ###
| ###
| 3.57
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2008-Oct-15 Wed
| 3.79
| 3.8
| 3.75
| 3.76
| 44,348
| ###
| 36.7
| 36.7
| 0.3 |
2008-Oct-14 Tue
| 3.75
| ###
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2008-Oct-10 Fri
| 3.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| 3.71
| 3.75
| 88,580
| ###
| ###
| ###
| 0.3 |
2008-Oct-08 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
|