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 |
2000-Jul-07 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 65.5
| 65.5
| 0.3 |
2000-Jul-06 Thu
| 3.42
| 3.5
| 3.42
| 3.47
| 30,477
| 105,450
| ###
| ###
| 0.2 |
2000-Jul-05 Wed
| 3.5
| 3.5
| 3.42
| 3.42
| 27,953
| ###
| ###
| ###
| 0.2 |
2000-Jul-04 Tue
| 3.45
| ###
| 3.45
| ###
| 62,281
| ###
| 72.2
| 72.2
| 0.0 |
2000-Jul-03 Mon
| 3.42
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
2000-Jun-30 Fri
| ###
| 3.451
| ###
| 3.451
|
|
| 74.4
| 74.4
| ### |
2000-Jun-29 Thu
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 3.4
| 3.44
| ###
| 3.384
| 57,082
| 98,181
| ###
| ###
| ### |
2000-Jun-27 Tue
| ###
| 3.4
| ###
| 3.4
| 81,046
| 137,778
| 71.8
| 71.8
| 0.2 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
| 58,370
| 0
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 3.23
| ###
| 3.22
| ###
| 32,486
| ###
| 80.3
| 80.3
| 0.0 |
2000-Jun-21 Wed
| 3.23
| 3.24
| 3.2
| 3.23
|
|
| 71.1
| 71.1
| ### |
2000-Jun-20 Tue
| ###
| ###
| 3.2
| 3.2
| 43,881
| ###
| 21.7
| 21.7
| 0.2 |
2000-Jun-19 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 60,557
| 0
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
| 8,773
| 0
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| 3.4
| ###
| 3.4
| 21,555
| 36,643
| ###
| ###
| 0.2 |
2000-Jun-07 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
| 54,448
| 0
| 74.9
| 74.9
| 0.0 |
2000-Jun-02 Fri
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| 3.26
| 3.28
| 3.25
| 3.28
|
|
| 72.8
| 72.8
| 0.2 |
2000-May-31 Wed
| 3.25
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-May-30 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 33,820
| ###
| ###
| ###
| 0.2 |
2000-May-29 Mon
| 3.25
| 3.25
| ###
| 3.25
|
|
| 71.1
| 71.1
| 0.2 |
2000-May-26 Fri
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 78.6
| 78.6
| 0.2 |
2000-May-25 Thu
| 3.2
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-May-24 Wed
| ###
| ###
| 3.24
| 3.24
| 40,181
| ###
| 27.2
| 27.2
| ### |
2000-May-23 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2000-May-22 Mon
| 3.27
| 3.27
| 3.2
| 3.2
|
|
| 28.9
| 28.9
| 0.2 |
2000-May-19 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 72.9
| 72.9
| 0.2 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 39,550
| 0
| 67.1
| 67.1
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 25,740
| 0
| ###
| ###
| 0.0 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
| 101,544
| 0
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 3.2
| 3.2
| ###
| ###
| 58,121
| ###
| 38.4
| 38.4
| 0.0 |
2000-May-05 Fri
| 3.2
| 3.2
| ###
| 3.2
| 31,620
| ###
| 59.1
| 59.1
| 0.2 |
2000-May-04 Thu
| 3.25
| 3.25
| 3.2
| 3.2
| 87,648
| ###
| 29.0
| 29.0
| 0.2 |
2000-May-03 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 27.9
| 27.9
| 0.2 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2000-May-01 Mon
| ###
| 3.4
| ###
| ###
| 51,184
| ###
| 84.5
| 84.5
| 0.0 |
2000-Apr-28 Fri
| 3.29
| 3.4
| 3.28
| 3.4
| 21,073
| 70,383
| ###
| ###
| 0.2 |
2000-Apr-27 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| 3.256
| ###
| 3.256
| ###
| 15,485
| ###
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Apr-17 Mon
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| 73.4
| 73.4
| 0.2 |
2000-Apr-14 Fri
| 3.28
| ###
| 3.28
| 3.28
|
|
| 57.7
| 57.7
| 0.2 |
2000-Apr-13 Thu
| 3.22
| ###
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2000-Apr-12 Wed
| ###
| ###
| 3.22
| 3.25
|
|
| 11.9
| 11.9
| 0.2 |
2000-Apr-11 Tue
| ###
| ###
| ###
| 3.371
| 42,073
| 0
| 79.8
| 79.8
| ### |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
| 27,380
| 0
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| 3.27
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| ###
| 3.28
| 3.23
| 3.27
| 109,741
| ###
| 81.0
| 81.0
| ### |
2000-Apr-03 Mon
| 3.283
| 3.283
| ###
| 3.2
| 120,571
| ###
| ###
| ###
| 0.2 |
2000-Mar-31 Fri
| 3.23
| ###
| 3.21
| ###
| 271,478
| 435,722
| 80.5
| 80.5
| 0.0 |
2000-Mar-30 Thu
| 3.25
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2000-Mar-29 Wed
| ###
| ###
| 3.21
| ###
| 341,055
| ###
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| 3.24
| 3.25
| 129,877
| ###
| 17.6
| 17.6
| 0.2 |
2000-Mar-24 Fri
| ###
| 3.41
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 27,324
| 0
| 68.5
| 68.5
| 0.0 |
2000-Mar-22 Wed
| 3.44
| 3.49
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Mar-21 Tue
| 3.46
| 3.46
| ###
| 3.44
| 47,858
| ###
| 42.9
| 42.9
| 0.2 |
2000-Mar-20 Mon
| ###
| ###
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Mar-17 Fri
| 3.5
| 3.51
| 3.48
| 3.48
|
|
| 46.5
| 46.5
| 0.2 |
2000-Mar-16 Thu
| 3.45
| 3.46
| 3.4
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Mar-15 Wed
| ###
| 3.5
| ###
| 3.4
|
|
| 69.5
| 69.5
| 0.2 |
2000-Mar-14 Tue
| 3.55
| 3.55
| 3.46
| 3.5
| 53,274
| 186,725
| 31.1
| 31.1
| 0.3 |
2000-Mar-13 Mon
| 3.55
| 3.58
| 3.5
| 3.55
|
|
| 67.4
| 67.4
| ### |
2000-Mar-10 Fri
| 3.5
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| 3.486
| 3.52
| 3.47
| 3.5
|
|
| 65.7
| 65.7
| 0.3 |
2000-Mar-08 Wed
| 3.5
| 3.5
| 3.46
| 3.47
| 16,022
| 55,756
| 33.7
| 33.7
| 0.2 |
2000-Mar-07 Tue
| 3.5
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2000-Mar-06 Mon
| ###
| ###
| 3.45
| 3.5
| 35,372
| ###
| 20.1
| 20.1
| 0.3 |
2000-Mar-03 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| 3.55
| ###
| 11,545
| ###
| 33.3
| 33.3
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| 3.55
| 3.55
| 50,584
| 89,786
| ###
| ###
| ### |
2000-Feb-28 Mon
| 3.4
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2000-Feb-25 Fri
| 3.58
| 3.58
| 3.4
| 3.4
|
|
| 8.5
| 8.5
| 0.2 |
2000-Feb-24 Thu
| 3.55
| ###
| 3.54
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 39,841
| 0
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
| 28,070
| 0
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| ###
| ###
| 29,527
| 0
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 3.76
| 3.76
| ###
| ###
| 13,641
| 25,645
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| 3.77
| 3.8
| 3.75
| 3.78
|
|
| 64.9
| 64.9
| 0.3 |
2000-Feb-14 Mon
| 3.79
| 3.79
| 3.71
| 3.75
| 69,041
| ###
| ###
| ###
| 0.3 |
2000-Feb-11 Fri
| 3.72
| 3.79
| 3.7
| 3.79
| 39,241
| 146,957
| ###
| ###
| ### |
2000-Feb-10 Thu
| 3.8
| 3.8
| 3.72
| 3.72
| 117,685
| ###
| 20.9
| 20.9
| 0.3 |
2000-Feb-09 Wed
| 3.8
| 3.8
| 3.76
| 3.8
| 20,976
| 79,289
| ###
| ###
| ### |
2000-Feb-08 Tue
| 3.78
| 3.8
| 3.76
| 3.8
|
|
| 76.5
| 76.5
| ### |
2000-Feb-07 Mon
| 3.75
| 3.8
| 3.73
| 3.8
|
|
| 75.0
| 75.0
| ### |
2000-Feb-04 Fri
| 3.747
| 3.76
| 3.74
| 3.74
| 6,559
| ###
| 38.7
| 38.7
| 0.3 |
2000-Feb-03 Thu
| 3.75
| 3.8
| 3.75
| 3.75
| 13,585
| 51,283
| 71.3
| 71.3
| 0.3 |
2000-Feb-02 Wed
| 3.76
| 3.8
| 3.75
| 3.8
| 27,883
| 105,258
| 77.8
| 77.8
| ### |
2000-Feb-01 Tue
| 3.756
| 3.79
| 3.756
| 3.76
|
|
| ###
| ###
| 0.3 |
2000-Jan-31 Mon
| 3.77
| 3.8
| 3.76
| 3.79
| 77,450
| ###
| ###
| ###
| ### |
2000-Jan-28 Fri
| 3.82
| 3.82
| 3.8
| 3.8
|
|
| 33.4
| 33.4
| ### |
2000-Jan-27 Thu
| 3.82
| 3.85
| 3.8
| 3.85
| 34,354
| ###
| 69.9
| 69.9
| 0.3 |
2000-Jan-25 Tue
| 3.8
| 3.85
| 3.8
| 3.82
| 7,753
| 29,655
| ###
| ###
| 0.3 |
2000-Jan-24 Mon
| 3.77
| 3.8
| 3.77
| 3.8
|
|
| 72.3
| 72.3
| ### |
2000-Jan-21 Fri
| 3.76
| 3.83
| 3.76
| 3.8
| 33,824
| ###
| 71.4
| 71.4
| ### |
2000-Jan-20 Thu
| 3.79
| 3.82
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
2000-Jan-19 Wed
| 3.79
| 3.8
| 3.77
| 3.8
| 45,856
| ###
| ###
| ###
| ### |
2000-Jan-18 Tue
| 3.79
| 3.83
| 3.78
| 3.8
| 34,727
| ###
| 68.9
| 68.9
| ### |
2000-Jan-17 Mon
| 3.79
| 3.79
| 3.79
| 3.79
| 37,122
| ###
| 72.0
| 72.0
| ### |
2000-Jan-14 Fri
| 3.83
| 3.83
| 3.79
| 3.83
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 3.82
| 3.83
| 3.82
| 3.83
|
|
| 72.0
| 72.0
| ### |
2000-Jan-12 Wed
| 3.82
| 3.88
| 3.82
| 3.88
| 57,377
| ###
| 78.8
| 78.8
| 0.3 |
2000-Jan-11 Tue
| 3.82
| 3.82
| 3.79
| 3.82
| 13,647
| 51,926
| ###
| ###
| 0.3 |
2000-Jan-10 Mon
| 3.82
| 3.85
| 3.8
| 3.82
| 32,557
| ###
| 68.4
| 68.4
| 0.3 |
2000-Jan-07 Fri
| 3.89
| 3.89
| 3.75
| 3.83
|
|
| ###
| ###
| ### |
2000-Jan-06 Thu
| 3.852
| 3.89
| 3.84
| 3.89
| 25,757
| 99,550
| 77.0
| 77.0
| 0.3 |
2000-Jan-05 Wed
| 3.8
| ###
| 3.74
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| 3.84
| 3.84
| 3.8
| 3.8
|
|
| 34.3
| 34.3
| ### |
1999-Dec-31 Fri
| 3.85
| ###
| 3.85
| 3.85
|
|
| 63.7
| 63.7
| 0.3 |
1999-Dec-30 Thu
| 3.85
| ###
| 3.85
| 3.85
|
|
| 63.7
| 63.7
| 0.3 |
1999-Dec-29 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Dec-28 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Dec-27 Mon
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Dec-24 Fri
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Dec-23 Thu
| ###
| ###
| 3.85
| ###
|
|
| 39.0
| 39.0
| 0.0 |
1999-Dec-22 Wed
| 3.85
| ###
| 3.85
| ###
| 89,977
| ###
| 72.2
| 72.2
| 0.0 |
1999-Dec-21 Tue
| 3.82
| 3.85
| 3.82
| 3.85
| 21,241
| 81,459
| 78.4
| 78.4
| 0.3 |
1999-Dec-20 Mon
| 3.85
| 3.85
| 3.82
| 3.82
| 71,721
| 275,050
| 30.9
| 30.9
| 0.3 |
1999-Dec-17 Fri
| 3.82
| 3.85
| 3.8
| 3.83
| 49,674
| ###
| ###
| ###
| ### |
1999-Dec-16 Thu
| 3.8
| 3.84
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
1999-Dec-15 Wed
| 3.82
| 3.82
| 3.77
| 3.77
| 17,721
| 67,251
| 24.3
| 24.3
| ### |
1999-Dec-14 Tue
| 3.77
| 3.84
| 3.75
| 3.8
| 41,189
| ###
| 79.9
| 79.9
| ### |
1999-Dec-13 Mon
| 3.82
| 3.84
| 3.8
| 3.82
| 72,470
| ###
| ###
| ###
| 0.3 |
1999-Dec-10 Fri
| 3.85
| 3.85
| 3.82
| 3.83
|
|
| 33.7
| 33.7
| ### |
1999-Dec-09 Thu
| ###
| ###
| 3.82
| 3.85
| 21,347
| 40,772
| ###
| ###
| 0.3 |
1999-Dec-08 Wed
| 3.88
| ###
| 3.82
| ###
| 28,342
| ###
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| 3.82
| ###
| 3.82
| 3.88
| 61,078
| 116,658
| ###
| ###
| 0.3 |
1999-Dec-06 Mon
| 3.89
| ###
| 3.82
| 3.82
|
|
| 32.6
| 32.6
| 0.3 |
|